NIFTY BANK 47,400 CE traded across 20 sessions from 27 Feb 2025 to 27 Mar 2025, with a life-high of ₹4,639.4 and a low of ₹840. Final close ₹4,185.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2025 | ₹2,040 | ₹2,040 | ₹2,009.05 | ₹2,009.05 | 150 | 390 |
| 28 Feb 2025 | ₹1,667.65 | ₹1,743.65 | ₹1,403.05 | ₹1,582 | 8,070 | 3,150 |
| 3 Mar 2025 | ₹1,692 | ₹1,692 | ₹1,235 | ₹1,412.1 | 1,55,220 | 67,290 |
| 4 Mar 2025 | ₹1,238 | ₹1,535 | ₹988.05 | ₹1,449.3 | 6,12,570 | 42,750 |
| 5 Mar 2025 | ₹1,469.9 | ₹1,704.75 | ₹1,450.8 | ₹1,586.15 | 71,490 | 52,530 |
| 6 Mar 2025 | ₹1,744.4 | ₹1,764.95 | ₹1,447.35 | ₹1,639.45 | 6,690 | 51,900 |
| 7 Mar 2025 | ₹1,590 | ₹1,686.55 | ₹1,390 | ₹1,477.55 | 12,630 | 47,340 |
| 10 Mar 2025 | ₹1,379.95 | ₹1,495 | ₹1,157.7 | ₹1,157.7 | 29,250 | 44,010 |
| 11 Mar 2025 | ₹988.2 | ₹1,083 | ₹840 | ₹1,010 | 2,57,190 | 43,920 |
| 12 Mar 2025 | ₹1,017.55 | ₹1,171 | ₹908.4 | ₹1,081 | 1,36,620 | 45,360 |
| 13 Mar 2025 | ₹1,101.05 | ₹1,223.65 | ₹947 | ₹947 | 84,240 | 46,440 |
| 17 Mar 2025 | ₹1,061.6 | ₹1,280.7 | ₹1,054.85 | ₹1,210 | 27,630 | 46,380 |
| 18 Mar 2025 | ₹1,476.1 | ₹2,089.1 | ₹1,429.55 | ₹2,089.1 | 21,930 | 31,230 |
| 19 Mar 2025 | ₹2,204.25 | ₹2,445.55 | ₹2,130 | ₹2,423.5 | 6,900 | 28,920 |
| 20 Mar 2025 | ₹2,675.55 | ₹2,757.65 | ₹2,555.45 | ₹2,680.75 | 2,520 | 28,470 |
| 21 Mar 2025 | ₹2,693.15 | ₹3,226.9 | ₹2,649.8 | ₹3,215.75 | 2,340 | 27,840 |
| 24 Mar 2025 | ₹3,841.2 | ₹4,434.9 | ₹3,841.2 | ₹4,434.9 | 2,040 | 26,250 |
| 25 Mar 2025 | ₹4,384.2 | ₹4,639.4 | ₹4,189.65 | ₹4,189.65 | 1,410 | 24,510 |
| 26 Mar 2025 | ₹4,500.4 | ₹4,500.4 | ₹3,819.4 | ₹3,891.25 | 2,580 | 22,560 |
| 27 Mar 2025 | ₹4,185 | ₹4,185 | ₹4,185 | ₹4,185 | 60 | 22,470 |