NIFTY BANK 45,000 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹7,050 and a low of ₹2,792.2. Final close ₹6,587.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹4,075 | ₹4,160 | ₹3,959.65 | ₹3,995 | 17,610 | 40,770 |
| 27 Feb 2025 | ₹4,079.95 | ₹4,288.85 | ₹3,999.9 | ₹3,999.9 | 14,400 | 49,680 |
| 28 Feb 2025 | ₹3,694.05 | ₹3,820.8 | ₹3,412.85 | ₹3,664.9 | 1,74,600 | 88,125 |
| 3 Mar 2025 | ₹3,801.8 | ₹3,801.8 | ₹3,200 | ₹3,442.8 | 8,400 | 87,555 |
| 4 Mar 2025 | ₹3,341.2 | ₹3,609.1 | ₹3,258.4 | ₹3,550 | 11,760 | 96,225 |
| 5 Mar 2025 | ₹3,610 | ₹3,855.55 | ₹3,507.6 | ₹3,725 | 7,620 | 95,685 |
| 6 Mar 2025 | ₹3,926.4 | ₹3,926.4 | ₹3,592.2 | ₹3,781.8 | 6,600 | 96,465 |
| 7 Mar 2025 | ₹3,789 | ₹3,851 | ₹3,517.75 | ₹3,658.5 | 4,980 | 97,395 |
| 10 Mar 2025 | ₹3,645.95 | ₹3,670 | ₹3,270 | ₹3,275 | 7,740 | 93,525 |
| 11 Mar 2025 | ₹3,045.05 | ₹3,155.7 | ₹2,792.2 | ₹3,041.7 | 8,580 | 94,425 |
| 12 Mar 2025 | ₹3,000 | ₹3,260 | ₹3,000 | ₹3,221.55 | 5,310 | 91,965 |
| 13 Mar 2025 | ₹3,230 | ₹3,426.5 | ₹3,100 | ₹3,100 | 4,800 | 89,055 |
| 17 Mar 2025 | ₹3,350 | ₹3,555 | ₹3,350 | ₹3,457.6 | 14,250 | 82,905 |
| 18 Mar 2025 | ₹3,650 | ₹4,440 | ₹3,650 | ₹4,440 | 2,910 | 82,485 |
| 19 Mar 2025 | ₹4,549.95 | ₹4,850 | ₹4,445.5 | ₹4,793.9 | 5,670 | 80,565 |
| 20 Mar 2025 | ₹4,999.95 | ₹5,156.55 | ₹4,844.25 | ₹5,075.55 | 2,610 | 79,305 |
| 21 Mar 2025 | ₹5,075.55 | ₹5,608.1 | ₹5,050 | ₹5,608.1 | 4,230 | 77,655 |
| 24 Mar 2025 | ₹6,000 | ₹6,838.25 | ₹5,970 | ₹6,838.25 | 13,770 | 71,445 |
| 25 Mar 2025 | ₹6,762.5 | ₹7,050 | ₹6,619.5 | ₹6,623 | 3,420 | 68,955 |
| 26 Mar 2025 | ₹6,650.05 | ₹6,900 | ₹6,265.55 | ₹6,289 | 16,830 | 58,605 |
| 27 Mar 2025 | ₹6,450 | ₹6,789.45 | ₹6,427.35 | ₹6,587.55 | 33,930 | 56,805 |