BANKNIFTY (banknifty)
INDEX | INDEX
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 57451.0 | 57460.0 | 57441.2 | 57459.8 | 9065 |
| 2025-07-08 15:28:00 | 57441.0 | 57460.0 | 57441.0 | 57451.0 | 10815 |
| 2025-07-08 15:27:00 | 57448.4 | 57460.0 | 57446.0 | 57450.0 | 5670 |
| 2025-07-08 15:26:00 | 57453.4 | 57461.8 | 57441.6 | 57446.0 | 4760 |
| 2025-07-08 15:25:00 | 57445.0 | 57455.6 | 57432.4 | 57441.2 | 5250 |
| 2025-07-08 15:24:00 | 57446.6 | 57450.2 | 57430.4 | 57445.0 | 3535 |
| 2025-07-08 15:23:00 | 57444.6 | 57460.2 | 57434.6 | 57441.0 | 5845 |
| 2025-07-08 15:22:00 | 57455.0 | 57468.4 | 57444.4 | 57444.6 | 2835 |
| 2025-07-08 15:21:00 | 57471.6 | 57472.4 | 57455.0 | 57455.0 | 2310 |
| 2025-07-08 15:20:00 | 57450.0 | 57472.2 | 57435.0 | 57461.0 | 3395 |
| 2025-07-08 15:19:00 | 57460.2 | 57474.4 | 57450.0 | 57460.0 | 5390 |
| 2025-07-08 15:18:00 | 57460.2 | 57470.0 | 57450.6 | 57468.0 | 3080 |
| 2025-07-08 15:17:00 | 57444.6 | 57467.6 | 57444.6 | 57460.2 | 2870 |
| 2025-07-08 15:16:00 | 57474.8 | 57475.0 | 57443.8 | 57443.8 | 3290 |
| 2025-07-08 15:15:00 | 57457.6 | 57475.0 | 57457.6 | 57474.8 | 6160 |
| 2025-07-08 15:14:00 | 57470.0 | 57470.4 | 57451.4 | 57465.0 | 2485 |
| 2025-07-08 15:13:00 | 57448.2 | 57470.2 | 57443.8 | 57470.0 | 2520 |
| 2025-07-08 15:12:00 | 57449.8 | 57450.0 | 57443.2 | 57448.0 | 5670 |
| 2025-07-08 15:11:00 | 57450.0 | 57450.0 | 57425.4 | 57450.0 | 5705 |
| 2025-07-08 15:10:00 | 57474.2 | 57474.2 | 57443.2 | 57450.0 | 4865 |
| 2025-07-08 15:09:00 | 57455.0 | 57475.0 | 57450.0 | 57475.0 | 3815 |
| 2025-07-08 15:08:00 | 57473.2 | 57473.6 | 57450.0 | 57462.8 | 4445 |
| 2025-07-08 15:07:00 | 57480.0 | 57489.4 | 57471.0 | 57471.0 | 8925 |
| 2025-07-08 15:06:00 | 57450.0 | 57486.4 | 57450.0 | 57471.2 | 23520 |
| 2025-07-08 15:05:00 | 57426.2 | 57450.0 | 57426.2 | 57450.0 | 5495 |
| 2025-07-08 15:04:00 | 57441.6 | 57443.6 | 57419.8 | 57432.2 | 5110 |
| 2025-07-08 15:03:00 | 57422.6 | 57444.8 | 57422.6 | 57441.6 | 9310 |
| 2025-07-08 15:02:00 | 57410.0 | 57421.2 | 57402.2 | 57421.2 | 2730 |
| 2025-07-08 15:01:00 | 57425.0 | 57441.0 | 57410.0 | 57410.0 | 4760 |
| 2025-07-08 15:00:00 | 57396.0 | 57424.4 | 57386.6 | 57424.4 | 6160 |
| 2025-07-08 14:59:00 | 57388.8 | 57398.0 | 57388.8 | 57390.2 | 735 |
| 2025-07-08 14:58:00 | 57380.0 | 57400.0 | 57380.0 | 57386.6 | 15295 |
| 2025-07-08 14:57:00 | 57371.0 | 57385.0 | 57368.4 | 57385.0 | 1295 |
| 2025-07-08 14:56:00 | 57362.4 | 57373.2 | 57357.4 | 57372.2 | 595 |
| 2025-07-08 14:55:00 | 57347.0 | 57376.4 | 57347.0 | 57376.4 | 1855 |
| 2025-07-08 14:54:00 | 57332.6 | 57350.0 | 57332.6 | 57346.8 | 3990 |
| 2025-07-08 14:53:00 | 57336.4 | 57336.4 | 57330.4 | 57332.6 | 1470 |
| 2025-07-08 14:52:00 | 57333.4 | 57336.6 | 57333.4 | 57336.6 | 210 |
| 2025-07-08 14:51:00 | 57336.6 | 57338.0 | 57336.4 | 57336.6 | 1050 |
| 2025-07-08 14:50:00 | 57336.4 | 57336.6 | 57336.4 | 57336.4 | 105 |
| 2025-07-08 14:49:00 | 57336.6 | 57336.6 | 57336.6 | 57336.6 | 210 |
| 2025-07-08 14:48:00 | 57332.8 | 57347.2 | 57332.6 | 57332.6 | 630 |
| 2025-07-08 14:47:00 | 57336.6 | 57346.4 | 57328.0 | 57336.6 | 875 |
| 2025-07-08 14:46:00 | 57332.0 | 57336.6 | 57328.4 | 57336.6 | 595 |
| 2025-07-08 14:45:00 | 57336.6 | 57336.6 | 57332.0 | 57332.0 | 175 |
| 2025-07-08 14:44:00 | 57328.0 | 57336.6 | 57328.0 | 57336.6 | 1365 |
| 2025-07-08 14:43:00 | 57340.0 | 57340.0 | 57330.0 | 57336.6 | 1680 |
| 2025-07-08 14:42:00 | 57336.6 | 57346.8 | 57333.0 | 57336.6 | 700 |
| 2025-07-08 14:41:00 | 57347.0 | 57347.0 | 57333.4 | 57336.6 | 1190 |
| 2025-07-08 14:40:00 | 57353.0 | 57353.0 | 57346.0 | 57351.0 | 315 |
| 2025-07-08 14:39:00 | 57360.0 | 57366.4 | 57353.0 | 57353.0 | 1050 |
| 2025-07-08 14:38:00 | 57359.4 | 57359.4 | 57359.4 | 57359.4 | 35 |
| 2025-07-08 14:37:00 | 57353.4 | 57360.4 | 57353.4 | 57360.4 | 385 |
| 2025-07-08 14:36:00 | 57360.2 | 57367.8 | 57360.2 | 57360.4 | 210 |
| 2025-07-08 14:35:00 | 57368.4 | 57370.0 | 57359.4 | 57359.4 | 560 |
| 2025-07-08 14:34:00 | 57368.0 | 57375.0 | 57368.0 | 57368.4 | 315 |
| 2025-07-08 14:33:00 | 57367.0 | 57370.0 | 57365.4 | 57368.0 | 315 |
| 2025-07-08 14:32:00 | 57357.4 | 57369.8 | 57357.4 | 57369.8 | 315 |
| 2025-07-08 14:31:00 | 57344.4 | 57350.0 | 57344.4 | 57350.0 | 140 |
| 2025-07-08 14:30:00 | 57335.2 | 57344.4 | 57330.0 | 57344.4 | 630 |
| 2025-07-08 14:29:00 | 57354.4 | 57354.4 | 57341.0 | 57341.0 | 210 |
| 2025-07-08 14:28:00 | 57347.8 | 57355.0 | 57347.8 | 57355.0 | 210 |
| 2025-07-08 14:27:00 | 57348.4 | 57355.4 | 57348.4 | 57350.0 | 770 |
| 2025-07-08 14:26:00 | 57341.4 | 57347.2 | 57341.4 | 57347.2 | 245 |
| 2025-07-08 14:25:00 | 57345.0 | 57345.0 | 57339.8 | 57340.0 | 140 |
| 2025-07-08 14:24:00 | 57331.0 | 57335.8 | 57331.0 | 57335.8 | 315 |
| 2025-07-08 14:23:00 | 57328.4 | 57331.0 | 57328.4 | 57331.0 | 315 |
| 2025-07-08 14:22:00 | 57325.0 | 57328.0 | 57325.0 | 57328.0 | 560 |
| 2025-07-08 14:21:00 | 57320.0 | 57325.0 | 57314.8 | 57325.0 | 630 |
| 2025-07-08 14:20:00 | 57325.0 | 57325.0 | 57314.8 | 57314.8 | 840 |
| 2025-07-08 14:19:00 | 57327.0 | 57328.0 | 57325.0 | 57325.0 | 560 |
| 2025-07-08 14:18:00 | 57331.0 | 57331.0 | 57326.0 | 57327.0 | 245 |
| 2025-07-08 14:17:00 | 57338.8 | 57343.8 | 57330.2 | 57330.8 | 630 |
| 2025-07-08 14:16:00 | 57326.0 | 57329.8 | 57326.0 | 57329.8 | 280 |
| 2025-07-08 14:15:00 | 57337.2 | 57337.2 | 57329.8 | 57329.8 | 630 |
| 2025-07-08 14:14:00 | 57340.0 | 57341.8 | 57337.4 | 57337.4 | 140 |
| 2025-07-08 14:13:00 | 57347.6 | 57347.6 | 57347.6 | 57347.6 | 70 |
| 2025-07-08 14:12:00 | 57340.0 | 57348.0 | 57337.2 | 57337.2 | 350 |
| 2025-07-08 14:11:00 | 57344.0 | 57344.0 | 57326.0 | 57331.0 | 1925 |
| 2025-07-08 14:10:00 | 57348.0 | 57365.6 | 57348.0 | 57348.2 | 210 |
| 2025-07-08 14:09:00 | 57344.4 | 57349.8 | 57344.2 | 57349.8 | 140 |
| 2025-07-08 14:08:00 | 57349.8 | 57349.8 | 57345.2 | 57346.4 | 245 |
| 2025-07-08 14:07:00 | 57353.6 | 57353.6 | 57345.0 | 57350.0 | 385 |
| 2025-07-08 14:06:00 | 57354.8 | 57354.8 | 57352.0 | 57352.0 | 175 |
| 2025-07-08 14:05:00 | 57365.0 | 57365.0 | 57350.0 | 57350.8 | 280 |
| 2025-07-08 14:04:00 | 57359.8 | 57365.0 | 57354.6 | 57365.0 | 105 |
| 2025-07-08 14:03:00 | 57364.8 | 57364.8 | 57351.4 | 57354.8 | 105 |
| 2025-07-08 14:02:00 | 57351.0 | 57359.8 | 57351.0 | 57359.8 | 175 |
| 2025-07-08 14:01:00 | 57351.0 | 57369.4 | 57346.8 | 57369.4 | 1155 |
| 2025-07-08 14:00:00 | 57368.6 | 57373.8 | 57351.0 | 57351.0 | 1400 |
| 2025-07-08 13:59:00 | 57365.4 | 57378.6 | 57365.0 | 57378.6 | 875 |
| 2025-07-08 13:58:00 | 57360.0 | 57360.0 | 57350.2 | 57351.0 | 455 |
| 2025-07-08 13:57:00 | 57360.0 | 57365.8 | 57360.0 | 57364.8 | 315 |
| 2025-07-08 13:56:00 | 57362.4 | 57368.8 | 57360.0 | 57360.0 | 280 |
| 2025-07-08 13:55:00 | 57381.8 | 57381.8 | 57362.0 | 57362.0 | 945 |
| 2025-07-08 13:54:00 | 57364.4 | 57380.0 | 57364.4 | 57380.0 | 280 |
| 2025-07-08 13:53:00 | 57362.8 | 57374.2 | 57362.8 | 57369.8 | 1050 |
| 2025-07-08 13:52:00 | 57363.4 | 57363.4 | 57360.2 | 57360.2 | 140 |
| 2025-07-08 13:51:00 | 57369.8 | 57369.8 | 57363.4 | 57363.4 | 70 |
| 2025-07-08 13:50:00 | 57363.4 | 57365.0 | 57363.4 | 57363.4 | 385 |