INDIAN BANK (indianb)
BANKING
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 647.25 | 649.35 | 634.7 | 638.6 | 1012000 |
| 2025-07-07 05:30:00 | 650.4 | 661.2 | 646.25 | 647.5 | 1900000 |
| 2025-07-04 05:30:00 | 648.65 | 657.2 | 648.65 | 654.05 | 743000 |
| 2025-07-03 05:30:00 | 657.25 | 661.95 | 646.45 | 649.35 | 1488000 |
| 2025-07-02 05:30:00 | 659.75 | 659.75 | 648.6 | 654.35 | 1431000 |
| 2025-07-01 05:30:00 | 645.3 | 658.0 | 642.75 | 653.2 | 2303000 |
| 2025-06-30 05:30:00 | 634.4 | 650.8 | 633.0 | 647.45 | 2427000 |
| 2025-06-27 05:30:00 | 640.05 | 646.5 | 630.25 | 631.5 | 2743000 |
| 2025-06-26 05:30:00 | 620.25 | 639.6 | 617.9 | 637.1 | 2193550 |
| 2025-06-25 05:30:00 | 628.4 | 631.9 | 620.15 | 621.9 | 2930750 |
| 2025-06-24 05:30:00 | 623.7 | 633.5 | 619.4 | 625.6 | 2984900 |
| 2025-06-23 05:30:00 | 615.6 | 623.65 | 613.25 | 618.3 | 4356700 |
| 2025-06-20 05:30:00 | 615.25 | 626.05 | 615.25 | 617.85 | 1672950 |
| 2025-06-19 05:30:00 | 620.4 | 626.4 | 608.0 | 613.3 | 3035250 |
| 2025-06-18 05:30:00 | 632.9 | 633.5 | 623.2 | 628.45 | 1015550 |
| 2025-06-17 05:30:00 | 636.4 | 643.0 | 630.2 | 633.05 | 1797400 |
| 2025-06-16 05:30:00 | 623.85 | 636.35 | 621.55 | 633.95 | 2566900 |
| 2025-06-13 05:30:00 | 609.7 | 632.0 | 608.8 | 625.55 | 2057700 |
| 2025-06-12 05:30:00 | 629.65 | 632.2 | 624.5 | 625.95 | 2339850 |
| 2025-06-11 05:30:00 | 631.6 | 634.1 | 620.35 | 627.8 | 2132750 |
| 2025-06-10 05:30:00 | 636.0 | 637.55 | 624.5 | 631.6 | 4385200 |
| 2025-06-09 05:30:00 | 643.3 | 653.4 | 638.6 | 652.4 | 3864600 |
| 2025-06-06 05:30:00 | 633.5 | 641.2 | 625.8 | 635.4 | 3717350 |
| 2025-06-05 05:30:00 | 637.7 | 638.6 | 628.8 | 632.85 | 1470600 |
| 2025-06-04 05:30:00 | 637.35 | 642.2 | 624.95 | 637.5 | 2759750 |
| 2025-06-03 05:30:00 | 651.35 | 658.6 | 633.85 | 636.2 | 5475800 |
| 2025-06-02 05:30:00 | 618.35 | 651.9 | 618.35 | 647.75 | 6952100 |
| 2025-05-30 05:30:00 | 605.1 | 631.85 | 598.9 | 620.9 | 5212650 |
| 2025-05-29 05:30:00 | 609.2 | 611.85 | 596.9 | 601.75 | 1480100 |
| 2025-05-28 05:30:00 | 597.4 | 610.4 | 595.3 | 608.15 | 2804400 |
| 2025-05-27 05:30:00 | 597.75 | 600.5 | 588.35 | 598.8 | 2305650 |
| 2025-05-26 05:30:00 | 597.45 | 602.05 | 591.45 | 594.95 | 3035250 |
| 2025-05-23 05:30:00 | 594.85 | 598.15 | 591.8 | 595.65 | 1568450 |
| 2025-05-22 05:30:00 | 600.65 | 606.05 | 587.95 | 593.85 | 1925650 |
| 2025-05-21 05:30:00 | 612.1 | 614.25 | 595.35 | 603.7 | 1854400 |
| 2025-05-20 05:30:00 | 616.8 | 617.55 | 602.05 | 612.1 | 2327500 |
| 2025-05-19 05:30:00 | 597.85 | 621.55 | 597.85 | 613.25 | 3719250 |
| 2025-05-16 05:30:00 | 588.65 | 600.05 | 588.65 | 596.55 | 1273950 |
| 2025-05-15 05:30:00 | 584.8 | 590.5 | 580.1 | 588.45 | 1104850 |
| 2025-05-14 05:30:00 | 582.4 | 591.55 | 577.55 | 586.05 | 1162800 |
| 2025-05-13 05:30:00 | 575.25 | 587.9 | 573.0 | 581.55 | 1596950 |
| 2025-05-12 05:30:00 | 574.0 | 578.45 | 564.35 | 575.3 | 1504800 |
| 2025-05-09 05:30:00 | 549.0 | 562.0 | 549.0 | 553.25 | 1273000 |
| 2025-05-08 05:30:00 | 564.55 | 572.9 | 551.65 | 554.1 | 2208750 |
| 2025-05-07 05:30:00 | 559.5 | 570.05 | 553.0 | 559.9 | 1752750 |
| 2025-05-06 05:30:00 | 581.8 | 583.0 | 556.0 | 559.95 | 2746450 |
| 2025-05-05 05:30:00 | 567.0 | 583.25 | 555.75 | 577.35 | 5082500 |
| 2025-05-02 05:30:00 | 567.1 | 576.0 | 551.4 | 556.5 | 2238200 |
| 2025-04-30 05:30:00 | 577.3 | 578.05 | 563.0 | 566.0 | 1155200 |
| 2025-04-29 05:30:00 | 592.0 | 600.2 | 577.55 | 579.0 | 1838250 |
| 2025-04-28 05:30:00 | 571.95 | 591.15 | 570.05 | 588.3 | 1799300 |
| 2025-04-25 05:30:00 | 577.1 | 584.0 | 559.15 | 569.6 | 2527950 |
| 2025-04-24 05:30:00 | 580.55 | 583.9 | 572.9 | 574.9 | 1408850 |
| 2025-04-23 05:30:00 | 588.45 | 589.25 | 573.0 | 583.05 | 2559300 |
| 2025-04-22 05:30:00 | 581.65 | 595.8 | 576.4 | 583.5 | 3097000 |
| 2025-04-21 05:30:00 | 577.95 | 591.7 | 566.55 | 578.95 | 4592300 |
| 2025-04-17 05:30:00 | 569.0 | 574.6 | 564.2 | 573.15 | 3124550 |
| 2025-04-16 05:30:00 | 543.95 | 571.55 | 541.35 | 569.95 | 4790850 |
| 2025-04-15 05:30:00 | 538.5 | 544.8 | 533.05 | 541.35 | 746700 |
| 2025-04-11 05:30:00 | 538.65 | 541.3 | 527.85 | 536.0 | 750500 |
| 2025-04-09 05:30:00 | 543.45 | 545.0 | 522.45 | 525.05 | 1667250 |
| 2025-04-08 05:30:00 | 546.5 | 553.35 | 537.55 | 548.1 | 1425000 |
| 2025-04-07 05:30:00 | 524.0 | 541.95 | 505.7 | 539.5 | 3052350 |
| 2025-04-04 05:30:00 | 553.0 | 554.05 | 538.6 | 542.4 | 2428200 |
| 2025-04-03 05:30:00 | 532.1 | 558.4 | 527.95 | 551.3 | 2109950 |
| 2025-04-02 05:30:00 | 538.05 | 538.05 | 525.0 | 532.15 | 1239750 |
| 2025-04-01 05:30:00 | 535.0 | 539.5 | 528.0 | 533.1 | 1300550 |
| 2025-03-28 05:30:00 | 545.25 | 560.0 | 535.85 | 539.65 | 2367400 |
| 2025-03-27 05:30:00 | 544.5 | 553.8 | 539.2 | 551.05 | 1897150 |
| 2025-03-26 05:30:00 | 544.25 | 554.9 | 538.8 | 542.5 | 2238200 |
| 2025-03-25 05:30:00 | 551.65 | 551.65 | 538.85 | 542.1 | 2641950 |
| 2025-03-24 05:30:00 | 552.9 | 554.45 | 545.65 | 549.6 | 2478550 |
| 2025-03-21 05:30:00 | 532.3 | 550.15 | 532.25 | 546.8 | 1776500 |
| 2025-03-20 05:30:00 | 525.75 | 536.95 | 525.05 | 533.75 | 1480100 |
| 2025-03-19 05:30:00 | 524.6 | 528.1 | 516.55 | 526.95 | 1316700 |
| 2025-03-18 05:30:00 | 501.15 | 515.45 | 501.15 | 514.45 | 848350 |
| 2025-03-17 05:30:00 | 492.0 | 505.65 | 490.7 | 499.95 | 950950 |
| 2025-03-13 05:30:00 | 496.15 | 499.05 | 479.4 | 490.9 | 1781250 |
| 2025-03-12 05:30:00 | 506.05 | 520.5 | 492.6 | 495.35 | 1736600 |
| 2025-03-11 05:30:00 | 503.1 | 515.35 | 502.4 | 513.05 | 1043100 |
| 2025-03-10 05:30:00 | 527.45 | 533.65 | 507.0 | 509.85 | 1290100 |
| 2025-03-07 05:30:00 | 525.8 | 537.25 | 525.0 | 530.1 | 1169450 |
| 2025-03-06 05:30:00 | 518.4 | 530.0 | 518.4 | 528.55 | 931000 |
| 2025-03-05 05:30:00 | 509.55 | 523.95 | 507.7 | 522.75 | 1241650 |
| 2025-03-04 05:30:00 | 493.15 | 511.5 | 493.15 | 506.25 | 1765100 |
| 2025-03-03 05:30:00 | 505.1 | 513.4 | 498.7 | 502.7 | 1214100 |
| 2025-02-28 05:30:00 | 510.95 | 517.8 | 500.0 | 510.5 | 2018750 |
| 2025-02-27 05:30:00 | 523.4 | 532.4 | 517.55 | 522.05 | 2755000 |
| 2025-02-25 05:30:00 | 528.9 | 529.25 | 518.3 | 522.05 | 2446250 |
| 2025-02-24 05:30:00 | 515.6 | 529.6 | 507.15 | 528.15 | 3917800 |
| 2025-02-21 05:30:00 | 525.7 | 535.95 | 515.1 | 517.55 | 3042850 |
| 2025-02-20 05:30:00 | 513.35 | 532.5 | 513.35 | 526.9 | 1458250 |
| 2025-02-19 05:30:00 | 505.05 | 527.95 | 505.05 | 526.0 | 766650 |
| 2025-02-18 05:30:00 | 511.1 | 520.65 | 502.3 | 518.1 | 1330000 |
| 2025-02-17 05:30:00 | 501.55 | 518.2 | 496.55 | 517.05 | 1007000 |
| 2025-02-14 05:30:00 | 525.85 | 525.95 | 499.05 | 507.55 | 1247350 |
| 2025-02-13 05:30:00 | 515.9 | 528.0 | 515.9 | 519.6 | 703950 |
| 2025-02-12 05:30:00 | 505.15 | 523.9 | 501.4 | 519.6 | 1314800 |
| 2025-02-11 05:30:00 | 522.95 | 525.55 | 512.0 | 513.9 | 1196050 |
| 2025-02-10 05:30:00 | 543.1 | 543.7 | 522.6 | 525.9 | 763800 |