NIFTY BANK 47,200 CE traded across 20 sessions from 25 Feb 2025 to 26 Mar 2025, with a life-high of ₹4,945.3 and a low of ₹967.6. Final close ₹4,112.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹2,186 | ₹2,186 | ₹2,079.9 | ₹2,079.9 | 90 | 150 |
| 27 Feb 2025 | ₹2,210 | ₹2,210 | ₹2,030 | ₹2,030 | 120 | 270 |
| 28 Feb 2025 | ₹1,800 | ₹1,875 | ₹1,544.6 | ₹1,722.1 | 9,600 | 3,060 |
| 3 Mar 2025 | ₹1,720 | ₹1,722.45 | ₹1,375 | ₹1,545.5 | 11,370 | 3,930 |
| 4 Mar 2025 | ₹1,372 | ₹1,658.55 | ₹1,351 | ₹1,601.45 | 5,550 | 5,190 |
| 5 Mar 2025 | ₹1,660 | ₹1,847.95 | ₹1,654.05 | ₹1,732 | 3,960 | 6,450 |
| 6 Mar 2025 | ₹1,890.1 | ₹1,891 | ₹1,600 | ₹1,822 | 6,240 | 5,760 |
| 7 Mar 2025 | ₹1,756.7 | ₹1,803.05 | ₹1,548.8 | ₹1,641.7 | 3,210 | 5,100 |
| 10 Mar 2025 | ₹1,624.65 | ₹1,640 | ₹1,300 | ₹1,330.85 | 7,530 | 7,650 |
| 11 Mar 2025 | ₹1,152.15 | ₹1,231 | ₹967.6 | ₹1,142 | 1,03,500 | 24,210 |
| 12 Mar 2025 | ₹1,161.75 | ₹1,358.85 | ₹1,049.55 | ₹1,226.1 | 75,120 | 27,240 |
| 13 Mar 2025 | ₹1,299.9 | ₹1,384.9 | ₹1,097.25 | ₹1,097.25 | 22,230 | 29,040 |
| 17 Mar 2025 | ₹1,195.1 | ₹1,454.45 | ₹1,195.1 | ₹1,369.25 | 8,820 | 27,180 |
| 18 Mar 2025 | ₹1,634.8 | ₹2,275.55 | ₹1,623.45 | ₹2,275.55 | 9,390 | 24,540 |
| 19 Mar 2025 | ₹2,431.3 | ₹2,653.6 | ₹2,275.55 | ₹2,636.6 | 4,560 | 22,650 |
| 20 Mar 2025 | ₹2,811 | ₹2,947.45 | ₹2,629.1 | ₹2,947.45 | 1,680 | 21,810 |
| 21 Mar 2025 | ₹2,870.6 | ₹3,311.7 | ₹2,831.75 | ₹3,311.7 | 780 | 21,600 |
| 24 Mar 2025 | ₹4,000 | ₹4,589.95 | ₹4,000 | ₹4,506.3 | 720 | 21,090 |
| 25 Mar 2025 | ₹4,945.3 | ₹4,945.3 | ₹4,432.55 | ₹4,453.05 | 1,020 | 20,670 |
| 26 Mar 2025 | ₹4,500 | ₹4,506.9 | ₹4,059.2 | ₹4,112.55 | 1,140 | 19,680 |