NIFTY BANK 47,100 CE traded across 20 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹4,701.75 and a low of ₹1,031. Final close ₹4,497.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹2,200 | ₹2,200 | ₹2,200 | ₹2,200 | 30 | 120 |
| 27 Feb 2025 | ₹2,208.8 | ₹2,208.8 | ₹2,208.8 | ₹2,208.8 | 30 | 120 |
| 28 Feb 2025 | ₹1,850 | ₹1,954 | ₹1,620.7 | ₹1,837.75 | 1,980 | 1,260 |
| 3 Mar 2025 | ₹1,779.4 | ₹1,798.6 | ₹1,448.55 | ₹1,614.25 | 21,240 | 11,760 |
| 4 Mar 2025 | ₹1,450 | ₹1,759.1 | ₹1,440 | ₹1,701.55 | 97,890 | 11,850 |
| 5 Mar 2025 | ₹1,879.9 | ₹1,947.5 | ₹1,732.5 | ₹1,800 | 960 | 11,970 |
| 6 Mar 2025 | ₹1,836.75 | ₹1,895.65 | ₹1,678.4 | ₹1,895.65 | 1,980 | 11,220 |
| 7 Mar 2025 | ₹1,756 | ₹1,916.5 | ₹1,656.55 | ₹1,740.85 | 2,730 | 10,950 |
| 10 Mar 2025 | ₹1,740 | ₹1,740 | ₹1,393.4 | ₹1,393.4 | 1,920 | 11,460 |
| 11 Mar 2025 | ₹1,222.6 | ₹1,305.25 | ₹1,031 | ₹1,210 | 75,510 | 18,570 |
| 12 Mar 2025 | ₹1,235.85 | ₹1,400 | ₹1,131.65 | ₹1,303.3 | 23,340 | 18,960 |
| 13 Mar 2025 | ₹1,330.05 | ₹1,463.65 | ₹1,186.3 | ₹1,186.3 | 7,230 | 19,020 |
| 17 Mar 2025 | ₹1,300 | ₹1,550 | ₹1,290.3 | ₹1,465.3 | 4,170 | 17,220 |
| 18 Mar 2025 | ₹1,718.1 | ₹2,370.75 | ₹1,713.75 | ₹2,359 | 6,180 | 14,460 |
| 19 Mar 2025 | ₹2,530.65 | ₹2,739.1 | ₹2,363.65 | ₹2,719.8 | 11,970 | 13,590 |
| 20 Mar 2025 | ₹2,803.1 | ₹3,051.95 | ₹2,803.1 | ₹3,045.65 | 1,260 | 13,410 |
| 21 Mar 2025 | ₹2,995.4 | ₹3,519.95 | ₹2,995.4 | ₹3,519.95 | 330 | 13,170 |
| 24 Mar 2025 | ₹3,950 | ₹4,616.95 | ₹3,950 | ₹4,609.85 | 210 | 12,990 |
| 26 Mar 2025 | ₹4,609.85 | ₹4,701.75 | ₹4,115.2 | ₹4,177.7 | 6,150 | 8,250 |
| 27 Mar 2025 | ₹4,607.35 | ₹4,607.35 | ₹4,497.1 | ₹4,497.1 | 120 | 8,250 |