NIFTY BANK 46,500 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹5,542.05 and a low of ₹1,473.95. Final close ₹5,085.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹2,741.2 | ₹2,741.2 | ₹2,627.55 | ₹2,641 | 630 | 3,180 |
| 27 Feb 2025 | ₹2,852 | ₹2,854.1 | ₹2,585.5 | ₹2,585.5 | 1,470 | 3,810 |
| 28 Feb 2025 | ₹2,311.35 | ₹2,451.1 | ₹2,081.45 | ₹2,304.7 | 12,270 | 11,190 |
| 3 Mar 2025 | ₹2,351.05 | ₹2,351.05 | ₹1,890 | ₹2,104.35 | 12,330 | 15,180 |
| 4 Mar 2025 | ₹1,902.05 | ₹2,220.5 | ₹1,902 | ₹2,196.8 | 9,660 | 17,880 |
| 5 Mar 2025 | ₹2,225 | ₹2,480.25 | ₹2,225 | ₹2,329.5 | 6,480 | 19,890 |
| 6 Mar 2025 | ₹2,574.35 | ₹2,574.4 | ₹2,200 | ₹2,390.15 | 5,190 | 20,520 |
| 7 Mar 2025 | ₹2,258.2 | ₹2,449 | ₹2,139.2 | ₹2,239.7 | 6,900 | 21,300 |
| 10 Mar 2025 | ₹2,181.1 | ₹2,250 | ₹1,870 | ₹1,875 | 8,100 | 22,200 |
| 11 Mar 2025 | ₹1,716.75 | ₹1,779.75 | ₹1,473.95 | ₹1,696 | 56,550 | 26,190 |
| 12 Mar 2025 | ₹1,702.6 | ₹1,907.25 | ₹1,598 | ₹1,809.25 | 40,740 | 24,060 |
| 13 Mar 2025 | ₹1,840.4 | ₹1,988 | ₹1,675 | ₹1,675 | 28,290 | 28,920 |
| 17 Mar 2025 | ₹1,850.95 | ₹2,081.7 | ₹1,850.95 | ₹2,033.55 | 36,330 | 21,210 |
| 18 Mar 2025 | ₹2,200 | ₹2,965.1 | ₹2,200 | ₹2,957.15 | 14,070 | 19,380 |
| 19 Mar 2025 | ₹3,099.95 | ₹3,365 | ₹3,017.85 | ₹3,324.95 | 3,360 | 18,450 |
| 20 Mar 2025 | ₹3,529.3 | ₹3,663.8 | ₹3,369.3 | ₹3,614.5 | 1,200 | 17,970 |
| 21 Mar 2025 | ₹3,600 | ₹4,111.8 | ₹3,571.8 | ₹4,111.8 | 1,500 | 17,520 |
| 24 Mar 2025 | ₹4,541.4 | ₹5,310 | ₹4,541.4 | ₹5,310 | 900 | 17,040 |
| 25 Mar 2025 | ₹5,310 | ₹5,542.05 | ₹5,190.95 | ₹5,231.35 | 180 | 17,010 |
| 26 Mar 2025 | ₹4,950.5 | ₹4,950.5 | ₹4,750.5 | ₹4,794.2 | 390 | 16,920 |
| 27 Mar 2025 | ₹5,085.5 | ₹5,085.5 | ₹5,085 | ₹5,085 | 360 | 16,920 |