NIFTY BANK 53,500 PE traded across 23 sessions from 28 Jan 2025 to 27 Feb 2025, with a life-high of ₹5,182.75 and a low of ₹2,765. Final close ₹4,767.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jan 2025 | ₹4,670 | ₹4,680 | ₹4,044.1 | ₹4,318.55 | 14,010 | 43,140 |
| 29 Jan 2025 | ₹4,270 | ₹4,372.95 | ₹4,078.55 | ₹4,078.55 | 45,450 | 78,360 |
| 30 Jan 2025 | ₹4,010 | ₹4,080 | ₹3,776.5 | ₹3,795 | 36,990 | 1,08,450 |
| 31 Jan 2025 | ₹4,074.25 | ₹4,170 | ₹3,578.65 | ₹3,619.6 | 28,440 | 1,15,380 |
| 1 Feb 2025 | ₹3,700 | ₹4,300 | ₹3,305 | ₹3,739.95 | 31,620 | 1,21,410 |
| 3 Feb 2025 | ₹4,233.75 | ₹4,300 | ₹3,868.1 | ₹3,975.55 | 12,120 | 1,16,010 |
| 4 Feb 2025 | ₹3,660 | ₹3,683.55 | ₹3,200 | ₹3,205 | 12,630 | 1,11,720 |
| 5 Feb 2025 | ₹3,050 | ₹3,123 | ₹2,875 | ₹3,024.45 | 6,240 | 1,13,640 |
| 6 Feb 2025 | ₹3,000 | ₹3,135.2 | ₹2,903.6 | ₹2,925.05 | 2,280 | 1,12,890 |
| 7 Feb 2025 | ₹2,920 | ₹3,403 | ₹2,765 | ₹3,135.6 | 9,090 | 1,08,840 |
| 10 Feb 2025 | ₹3,287.85 | ₹3,592 | ₹3,229.75 | ₹3,273.9 | 2,310 | 1,07,520 |
| 11 Feb 2025 | ₹3,503 | ₹4,025.7 | ₹3,503 | ₹3,800 | 5,640 | 1,03,290 |
| 12 Feb 2025 | ₹3,975.7 | ₹4,502.9 | ₹3,600 | ₹3,720 | 7,380 | 1,01,430 |
| 13 Feb 2025 | ₹3,637.85 | ₹4,004 | ₹3,596.5 | ₹3,917.1 | 930 | 1,01,580 |
| 14 Feb 2025 | ₹3,795.45 | ₹4,493.25 | ₹3,767.95 | ₹4,168.6 | 3,210 | 1,01,010 |
| 17 Feb 2025 | ₹4,459 | ₹4,744.3 | ₹4,004.9 | ₹4,004.9 | 3,900 | 1,01,640 |
| 18 Feb 2025 | ₹4,117.8 | ₹4,525 | ₹4,117.8 | ₹4,291.4 | 1,230 | 1,01,640 |
| 19 Feb 2025 | ₹4,444 | ₹4,444 | ₹3,779.15 | ₹3,875.2 | 4,530 | 1,00,500 |
| 20 Feb 2025 | ₹4,051 | ₹4,097.25 | ₹3,958.95 | ₹4,057.8 | 4,890 | 97,770 |
| 21 Feb 2025 | ₹4,203 | ₹4,628.3 | ₹4,164.35 | ₹4,490 | 13,680 | 86,940 |
| 24 Feb 2025 | ₹4,932.85 | ₹5,182.75 | ₹4,598.25 | ₹4,699 | 11,130 | 79,380 |
| 25 Feb 2025 | ₹4,755.7 | ₹4,852.55 | ₹4,658.65 | ₹4,821 | 20,460 | 61,980 |
| 27 Feb 2025 | ₹4,700 | ₹4,767.35 | ₹4,525.3 | ₹4,767.35 | 63,480 | 29,730 |