BANK OF INDIA (bankindia)
BANKING
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 118.22 | 118.98 | 116.48 | 117.24 | 5480800 |
| 2025-07-07 05:30:00 | 119.42 | 119.61 | 118.09 | 118.27 | 11018800 |
| 2025-07-04 05:30:00 | 119.0 | 119.8 | 117.33 | 118.46 | 7462000 |
| 2025-07-03 05:30:00 | 119.91 | 120.49 | 118.18 | 118.86 | 10160800 |
| 2025-07-02 05:30:00 | 122.09 | 122.09 | 119.2 | 120.0 | 13712400 |
| 2025-07-01 05:30:00 | 120.18 | 122.26 | 118.0 | 121.84 | 22869600 |
| 2025-06-30 05:30:00 | 118.1 | 120.5 | 118.04 | 119.33 | 14908400 |
| 2025-06-27 05:30:00 | 117.7 | 121.29 | 117.4 | 117.64 | 19650800 |
| 2025-06-26 05:30:00 | 116.07 | 117.89 | 115.01 | 116.94 | 17688450 |
| 2025-06-25 05:30:00 | 115.72 | 116.61 | 115.0 | 116.02 | 15063650 |
| 2025-06-24 05:30:00 | 114.99 | 117.56 | 114.99 | 115.7 | 23415725 |
| 2025-06-23 05:30:00 | 112.9 | 114.49 | 112.02 | 114.32 | 27044125 |
| 2025-06-20 05:30:00 | 112.0 | 115.29 | 111.88 | 113.28 | 18291575 |
| 2025-06-19 05:30:00 | 116.69 | 119.7 | 114.36 | 115.57 | 19227625 |
| 2025-06-18 05:30:00 | 119.66 | 120.82 | 118.91 | 119.69 | 11068550 |
| 2025-06-17 05:30:00 | 122.1 | 122.75 | 119.24 | 119.62 | 10364100 |
| 2025-06-16 05:30:00 | 121.34 | 121.72 | 118.3 | 121.59 | 10060125 |
| 2025-06-13 05:30:00 | 120.2 | 121.5 | 119.0 | 121.28 | 9630700 |
| 2025-06-12 05:30:00 | 124.3 | 125.48 | 122.51 | 122.94 | 9669300 |
| 2025-06-11 05:30:00 | 126.85 | 126.85 | 123.56 | 124.16 | 12670450 |
| 2025-06-10 05:30:00 | 130.26 | 130.41 | 126.46 | 126.72 | 12723525 |
| 2025-06-09 05:30:00 | 126.02 | 130.65 | 125.93 | 129.91 | 23193775 |
| 2025-06-06 05:30:00 | 124.62 | 127.1 | 123.24 | 125.03 | 15020225 |
| 2025-06-05 05:30:00 | 125.66 | 125.99 | 123.99 | 124.65 | 5674200 |
| 2025-06-04 05:30:00 | 125.16 | 126.24 | 123.44 | 125.45 | 6972125 |
| 2025-06-03 05:30:00 | 126.78 | 127.95 | 124.14 | 125.0 | 14600450 |
| 2025-06-02 05:30:00 | 122.8 | 126.31 | 122.25 | 125.92 | 20829525 |
| 2025-05-30 05:30:00 | 119.89 | 123.39 | 118.38 | 122.77 | 24964550 |
| 2025-05-29 05:30:00 | 121.0 | 121.0 | 118.36 | 119.1 | 9722375 |
| 2025-05-28 05:30:00 | 116.8 | 120.41 | 116.8 | 120.07 | 17572650 |
| 2025-05-27 05:30:00 | 117.3 | 117.79 | 116.04 | 117.02 | 18745125 |
| 2025-05-26 05:30:00 | 117.61 | 118.51 | 116.59 | 117.47 | 14368850 |
| 2025-05-23 05:30:00 | 117.14 | 117.9 | 116.08 | 117.38 | 9447350 |
| 2025-05-22 05:30:00 | 116.71 | 118.76 | 115.23 | 116.66 | 9944325 |
| 2025-05-21 05:30:00 | 116.6 | 118.66 | 115.31 | 118.33 | 10716325 |
| 2025-05-20 05:30:00 | 118.7 | 119.57 | 115.82 | 116.3 | 14209625 |
| 2025-05-19 05:30:00 | 114.56 | 120.25 | 114.56 | 118.21 | 23488100 |
| 2025-05-16 05:30:00 | 115.0 | 115.8 | 114.55 | 114.8 | 8641575 |
| 2025-05-15 05:30:00 | 113.56 | 114.76 | 113.26 | 114.38 | 8733250 |
| 2025-05-14 05:30:00 | 113.01 | 115.08 | 113.0 | 114.22 | 10851425 |
| 2025-05-13 05:30:00 | 110.61 | 115.6 | 110.5 | 112.97 | 24197375 |
| 2025-05-12 05:30:00 | 114.4 | 114.4 | 109.0 | 110.44 | 41958200 |
| 2025-05-09 05:30:00 | 105.9 | 111.45 | 104.93 | 110.27 | 12815200 |
| 2025-05-08 05:30:00 | 110.49 | 112.38 | 106.9 | 108.07 | 13785025 |
| 2025-05-07 05:30:00 | 109.1 | 111.35 | 107.5 | 109.64 | 17350700 |
| 2025-05-06 05:30:00 | 116.81 | 116.94 | 108.82 | 109.31 | 13051625 |
| 2025-05-05 05:30:00 | 116.78 | 117.15 | 115.14 | 116.87 | 4829825 |
| 2025-05-02 05:30:00 | 116.46 | 117.95 | 115.24 | 115.77 | 4612700 |
| 2025-04-30 05:30:00 | 117.31 | 118.04 | 115.27 | 115.65 | 5350925 |
| 2025-04-29 05:30:00 | 120.1 | 122.31 | 117.88 | 118.38 | 9678950 |
| 2025-04-28 05:30:00 | 117.0 | 119.89 | 116.08 | 119.08 | 8183200 |
| 2025-04-25 05:30:00 | 119.13 | 119.13 | 114.25 | 115.94 | 13051625 |
| 2025-04-24 05:30:00 | 116.82 | 119.34 | 116.82 | 118.69 | 10084250 |
| 2025-04-23 05:30:00 | 119.11 | 119.42 | 114.71 | 117.87 | 16458075 |
| 2025-04-22 05:30:00 | 120.4 | 121.65 | 118.53 | 118.86 | 20062350 |
| 2025-04-21 05:30:00 | 117.5 | 121.45 | 117.5 | 119.81 | 22624425 |
| 2025-04-17 05:30:00 | 116.05 | 117.84 | 114.68 | 116.98 | 22388000 |
| 2025-04-16 05:30:00 | 112.3 | 116.67 | 111.42 | 115.89 | 17292800 |
| 2025-04-15 05:30:00 | 109.5 | 111.74 | 109.24 | 111.49 | 7599375 |
| 2025-04-11 05:30:00 | 108.5 | 109.58 | 107.21 | 108.31 | 6484800 |
| 2025-04-09 05:30:00 | 108.5 | 109.44 | 104.53 | 106.79 | 11271200 |
| 2025-04-08 05:30:00 | 107.55 | 110.2 | 107.5 | 109.69 | 9756150 |
| 2025-04-07 05:30:00 | 102.0 | 108.91 | 102.0 | 106.13 | 20863300 |
| 2025-04-04 05:30:00 | 114.42 | 116.0 | 110.74 | 111.73 | 20458000 |
| 2025-04-03 05:30:00 | 108.58 | 118.83 | 108.58 | 115.14 | 39396125 |
| 2025-04-02 05:30:00 | 111.15 | 112.46 | 108.37 | 111.87 | 12076975 |
| 2025-04-01 05:30:00 | 106.7 | 111.94 | 106.7 | 110.96 | 14716250 |
| 2025-03-28 05:30:00 | 108.55 | 109.79 | 107.37 | 107.68 | 10822475 |
| 2025-03-27 05:30:00 | 105.3 | 109.48 | 104.6 | 108.63 | 23295100 |
| 2025-03-26 05:30:00 | 104.52 | 107.45 | 104.52 | 105.59 | 15271125 |
| 2025-03-25 05:30:00 | 108.1 | 108.23 | 104.77 | 105.8 | 18967075 |
| 2025-03-24 05:30:00 | 105.91 | 108.77 | 105.89 | 107.66 | 21760750 |
| 2025-03-21 05:30:00 | 102.34 | 106.26 | 101.7 | 105.95 | 11787475 |
| 2025-03-20 05:30:00 | 103.5 | 104.5 | 101.72 | 102.37 | 10455775 |
| 2025-03-19 05:30:00 | 98.3 | 104.08 | 98.3 | 103.25 | 15724675 |
| 2025-03-18 05:30:00 | 95.14 | 99.36 | 95.12 | 98.96 | 9283300 |
| 2025-03-17 05:30:00 | 96.6 | 96.95 | 93.65 | 95.07 | 4492075 |
| 2025-03-13 05:30:00 | 95.0 | 95.68 | 93.91 | 94.38 | 5553575 |
| 2025-03-12 05:30:00 | 96.25 | 96.25 | 93.22 | 94.3 | 6629550 |
| 2025-03-11 05:30:00 | 93.1 | 95.48 | 91.99 | 95.14 | 11179525 |
| 2025-03-10 05:30:00 | 97.94 | 97.94 | 94.03 | 94.4 | 9177150 |
| 2025-03-07 05:30:00 | 97.7 | 98.69 | 96.85 | 97.58 | 7329175 |
| 2025-03-06 05:30:00 | 100.05 | 100.35 | 97.66 | 98.07 | 10552275 |
| 2025-03-05 05:30:00 | 95.58 | 99.2 | 95.58 | 98.44 | 11454550 |
| 2025-03-04 05:30:00 | 94.99 | 97.69 | 94.26 | 96.34 | 9490775 |
| 2025-03-03 05:30:00 | 96.88 | 96.9 | 93.14 | 95.89 | 9712725 |
| 2025-02-28 05:30:00 | 96.49 | 97.98 | 95.2 | 95.73 | 13350775 |
| 2025-02-27 05:30:00 | 98.03 | 99.48 | 96.51 | 97.17 | 21495375 |
| 2025-02-25 05:30:00 | 101.01 | 101.48 | 97.75 | 98.06 | 19961025 |
| 2025-02-24 05:30:00 | 100.81 | 101.93 | 99.98 | 101.06 | 24433800 |
| 2025-02-21 05:30:00 | 103.72 | 104.67 | 100.65 | 101.59 | 21809000 |
| 2025-02-20 05:30:00 | 98.76 | 105.3 | 98.58 | 104.93 | 13292875 |
| 2025-02-19 05:30:00 | 95.25 | 100.26 | 95.25 | 99.72 | 9321900 |
| 2025-02-18 05:30:00 | 98.8 | 98.81 | 95.59 | 96.34 | 8747725 |
| 2025-02-17 05:30:00 | 99.9 | 99.9 | 96.39 | 99.42 | 6200125 |
| 2025-02-14 05:30:00 | 102.09 | 102.35 | 97.89 | 99.5 | 7266450 |
| 2025-02-13 05:30:00 | 102.31 | 103.99 | 100.84 | 101.35 | 5780350 |
| 2025-02-12 05:30:00 | 102.48 | 103.45 | 98.27 | 102.93 | 11497975 |
| 2025-02-11 05:30:00 | 104.38 | 104.62 | 101.12 | 101.68 | 8072225 |
| 2025-02-10 05:30:00 | 107.67 | 107.67 | 103.65 | 104.39 | 8438925 |