NIFTY BANK 47,000 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹5,060.3 and a low of ₹1,096.55. Final close ₹4,586.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹2,300.05 | ₹2,365 | ₹2,181.2 | ₹2,211.3 | 26,550 | 26,820 |
| 27 Feb 2025 | ₹2,320.2 | ₹2,449.55 | ₹2,158.85 | ₹2,180 | 38,880 | 51,450 |
| 28 Feb 2025 | ₹1,900.05 | ₹2,065 | ₹1,692.6 | ₹1,890.75 | 1,12,500 | 64,590 |
| 3 Mar 2025 | ₹1,990 | ₹2,040.8 | ₹1,504.55 | ₹1,695.05 | 1,62,390 | 70,860 |
| 4 Mar 2025 | ₹1,500 | ₹1,857.05 | ₹1,475.95 | ₹1,786 | 79,320 | 80,370 |
| 5 Mar 2025 | ₹1,808.1 | ₹2,047.25 | ₹1,739.55 | ₹1,909 | 93,600 | 80,370 |
| 6 Mar 2025 | ₹2,130.95 | ₹2,211 | ₹1,754 | ₹1,957.6 | 1,13,130 | 76,620 |
| 7 Mar 2025 | ₹1,880.75 | ₹2,027.85 | ₹1,700 | ₹1,789.6 | 1,62,930 | 86,670 |
| 10 Mar 2025 | ₹1,756.4 | ₹1,844 | ₹1,452 | ₹1,466.25 | 1,31,700 | 84,120 |
| 11 Mar 2025 | ₹1,403.35 | ₹1,403.35 | ₹1,096.55 | ₹1,294 | 4,20,540 | 1,34,910 |
| 12 Mar 2025 | ₹1,308.2 | ₹1,486.15 | ₹1,187.05 | ₹1,390 | 2,13,990 | 1,35,450 |
| 13 Mar 2025 | ₹1,443.2 | ₹1,559 | ₹1,248.75 | ₹1,253.4 | 2,24,670 | 1,45,110 |
| 17 Mar 2025 | ₹1,390 | ₹1,643.85 | ₹1,342.7 | ₹1,562.05 | 98,370 | 1,33,440 |
| 18 Mar 2025 | ₹1,652 | ₹2,494.05 | ₹1,652 | ₹2,494.05 | 1,06,590 | 82,380 |
| 19 Mar 2025 | ₹2,510.9 | ₹2,875 | ₹2,472.75 | ₹2,829 | 13,980 | 74,700 |
| 20 Mar 2025 | ₹3,029.95 | ₹3,150 | ₹2,829 | ₹3,065.95 | 5,970 | 73,860 |
| 21 Mar 2025 | ₹3,150.05 | ₹3,630 | ₹3,050 | ₹3,626.45 | 9,660 | 69,360 |
| 24 Mar 2025 | ₹4,040 | ₹4,811.3 | ₹3,993.85 | ₹4,806.4 | 12,060 | 61,590 |
| 25 Mar 2025 | ₹4,880 | ₹5,060.3 | ₹4,601.8 | ₹4,601.8 | 2,940 | 59,400 |
| 26 Mar 2025 | ₹4,642.2 | ₹4,813.5 | ₹4,195 | ₹4,285.4 | 9,600 | 53,310 |
| 27 Mar 2025 | ₹4,116.8 | ₹4,695.8 | ₹4,088.15 | ₹4,586.65 | 22,020 | 37,710 |