NIFTY BANK 54,000 PE traded across 23 sessions from 28 Jan 2025 to 27 Feb 2025, with a life-high of ₹5,699.15 and a low of ₹3,250. Final close ₹5,266.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jan 2025 | ₹4,999.95 | ₹5,169.05 | ₹4,508.75 | ₹4,813.05 | 58,920 | 8,36,250 |
| 29 Jan 2025 | ₹4,756.1 | ₹4,850 | ₹4,526.2 | ₹4,526.2 | 86,610 | 8,38,590 |
| 30 Jan 2025 | ₹4,561.05 | ₹4,561.05 | ₹4,255.35 | ₹4,262.55 | 97,260 | 8,44,590 |
| 31 Jan 2025 | ₹4,506 | ₹4,629 | ₹4,034.35 | ₹4,111.9 | 94,710 | 8,20,500 |
| 1 Feb 2025 | ₹4,250 | ₹4,747 | ₹3,784 | ₹4,221 | 70,770 | 7,72,500 |
| 3 Feb 2025 | ₹4,700.55 | ₹4,775 | ₹4,345 | ₹4,485 | 34,800 | 7,56,330 |
| 4 Feb 2025 | ₹4,130.05 | ₹4,180 | ₹3,660 | ₹3,668.4 | 2,41,530 | 6,37,020 |
| 5 Feb 2025 | ₹3,525 | ₹3,635.9 | ₹3,350 | ₹3,499.05 | 3,12,090 | 5,35,230 |
| 6 Feb 2025 | ₹3,452.1 | ₹3,672.7 | ₹3,392.45 | ₹3,415.5 | 2,04,660 | 4,79,010 |
| 7 Feb 2025 | ₹3,407.3 | ₹3,892 | ₹3,250 | ₹3,625.85 | 46,140 | 4,52,610 |
| 10 Feb 2025 | ₹3,778.65 | ₹4,080.6 | ₹3,740 | ₹3,766.7 | 33,330 | 4,29,150 |
| 11 Feb 2025 | ₹4,000.9 | ₹4,506.95 | ₹4,000.9 | ₹4,373.1 | 21,570 | 4,21,470 |
| 12 Feb 2025 | ₹4,481.3 | ₹5,000 | ₹4,100 | ₹4,230 | 21,360 | 4,20,060 |
| 13 Feb 2025 | ₹4,143.95 | ₹4,510.1 | ₹3,992 | ₹4,444.5 | 8,730 | 4,16,280 |
| 14 Feb 2025 | ₹4,337.95 | ₹5,100.2 | ₹4,326.5 | ₹4,652.7 | 7,710 | 4,15,830 |
| 17 Feb 2025 | ₹5,100 | ₹5,280 | ₹4,490 | ₹4,490 | 4,680 | 4,15,440 |
| 18 Feb 2025 | ₹4,758.2 | ₹5,030.5 | ₹4,721 | ₹4,779.45 | 7,500 | 4,15,050 |
| 19 Feb 2025 | ₹4,880.05 | ₹4,880.05 | ₹4,250 | ₹4,394.95 | 14,880 | 4,11,060 |
| 20 Feb 2025 | ₹4,620 | ₹4,631.95 | ₹4,465 | ₹4,560 | 8,280 | 4,10,040 |
| 21 Feb 2025 | ₹4,713.25 | ₹5,127.85 | ₹4,615.8 | ₹5,015 | 67,710 | 3,67,350 |
| 24 Feb 2025 | ₹5,434.1 | ₹5,699.15 | ₹5,100 | ₹5,200 | 32,700 | 3,46,350 |
| 25 Feb 2025 | ₹5,171.45 | ₹5,355 | ₹5,150 | ₹5,324.7 | 75,030 | 3,26,100 |
| 27 Feb 2025 | ₹5,215 | ₹5,268 | ₹5,030.05 | ₹5,266 | 94,200 | 3,19,050 |