NIFTY BANK 46,000 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹6,052.3 and a low of ₹1,878.1. Final close ₹5,582.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹3,165 | ₹3,220 | ₹3,055.65 | ₹3,069.8 | 20,970 | 1,05,000 |
| 27 Feb 2025 | ₹3,202.75 | ₹3,325 | ₹3,037.75 | ₹3,054.85 | 54,120 | 1,33,740 |
| 28 Feb 2025 | ₹2,806.85 | ₹2,919.35 | ₹2,500 | ₹2,731.9 | 48,030 | 1,37,850 |
| 3 Mar 2025 | ₹2,819.55 | ₹2,819.55 | ₹2,300 | ₹2,538.75 | 29,220 | 1,35,570 |
| 4 Mar 2025 | ₹2,354.95 | ₹2,700 | ₹2,349 | ₹2,640 | 29,550 | 1,46,550 |
| 5 Mar 2025 | ₹2,615.85 | ₹2,934 | ₹2,600.85 | ₹2,795 | 14,700 | 1,50,720 |
| 6 Mar 2025 | ₹3,114.95 | ₹3,116.25 | ₹2,650 | ₹2,852 | 14,820 | 1,46,400 |
| 7 Mar 2025 | ₹2,745.4 | ₹2,909.4 | ₹2,567.15 | ₹2,675.7 | 15,750 | 1,38,990 |
| 10 Mar 2025 | ₹2,647.25 | ₹2,737.5 | ₹2,317.6 | ₹2,325 | 19,110 | 1,36,500 |
| 11 Mar 2025 | ₹2,045.1 | ₹2,222 | ₹1,878.1 | ₹2,123.4 | 38,010 | 1,38,510 |
| 12 Mar 2025 | ₹2,215.95 | ₹2,360 | ₹2,030.15 | ₹2,268.5 | 36,900 | 1,32,660 |
| 13 Mar 2025 | ₹2,276.6 | ₹2,470 | ₹2,124.7 | ₹2,124.7 | 55,950 | 1,11,810 |
| 17 Mar 2025 | ₹2,400 | ₹2,565.2 | ₹2,385.4 | ₹2,499.9 | 28,860 | 99,180 |
| 18 Mar 2025 | ₹2,762.65 | ₹3,462.7 | ₹2,762.65 | ₹3,462.7 | 21,330 | 93,090 |
| 19 Mar 2025 | ₹3,499.95 | ₹3,834.45 | ₹3,450 | ₹3,820 | 6,720 | 89,400 |
| 20 Mar 2025 | ₹4,069.4 | ₹4,144.35 | ₹3,848.15 | ₹4,075 | 17,880 | 73,590 |
| 21 Mar 2025 | ₹4,147.05 | ₹4,650.25 | ₹4,034.95 | ₹4,650.25 | 12,810 | 64,140 |
| 24 Mar 2025 | ₹5,100 | ₹5,830 | ₹5,010.3 | ₹5,830 | 8,010 | 57,180 |
| 25 Mar 2025 | ₹5,790.85 | ₹6,052.3 | ₹5,578 | ₹5,582.7 | 12,120 | 47,700 |
| 26 Mar 2025 | ₹5,707.75 | ₹5,816.75 | ₹5,190 | ₹5,303.2 | 16,980 | 35,190 |
| 27 Mar 2025 | ₹5,100.05 | ₹5,697.9 | ₹5,100 | ₹5,582.85 | 12,120 | 28,920 |