NIFTY BANK 47,400 PE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹516.7 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹347.75 | ₹374 | ₹320 | ₹342.3 | 21,210 | 12,210 |
| 27 Feb 2025 | ₹342.3 | ₹342.3 | ₹250.15 | ₹315 | 51,630 | 24,840 |
| 28 Feb 2025 | ₹370 | ₹479.8 | ₹323.3 | ₹379.05 | 12,25,410 | 71,760 |
| 3 Mar 2025 | ₹336.95 | ₹516.7 | ₹305.1 | ₹384.1 | 8,14,110 | 80,520 |
| 4 Mar 2025 | ₹478.35 | ₹479.85 | ₹333 | ₹360 | 7,18,350 | 80,880 |
| 5 Mar 2025 | ₹328.1 | ₹375.45 | ₹260 | ₹277.4 | 6,35,790 | 88,200 |
| 6 Mar 2025 | ₹260.45 | ₹325.9 | ₹182 | ₹252.45 | 6,31,980 | 94,320 |
| 7 Mar 2025 | ₹261.9 | ₹299 | ₹213.85 | ₹242.35 | 7,25,520 | 1,01,940 |
| 10 Mar 2025 | ₹269.95 | ₹338.8 | ₹211.9 | ₹316.4 | 7,89,450 | 1,46,400 |
| 11 Mar 2025 | ₹400 | ₹500 | ₹344.3 | ₹360 | 14,93,400 | 1,24,980 |
| 12 Mar 2025 | ₹360 | ₹365.45 | ₹261.1 | ₹270.85 | 14,10,540 | 2,04,690 |
| 13 Mar 2025 | ₹225.25 | ₹270.9 | ₹185.8 | ₹258.2 | 12,84,270 | 1,31,790 |
| 17 Mar 2025 | ₹201.25 | ₹207.7 | ₹122.7 | ₹124.9 | 9,79,530 | 1,60,050 |
| 18 Mar 2025 | ₹80.05 | ₹90.25 | ₹33.7 | ₹34.05 | 12,34,440 | 2,28,240 |
| 19 Mar 2025 | ₹33.55 | ₹35.7 | ₹18.8 | ₹20.25 | 12,68,400 | 2,97,000 |
| 20 Mar 2025 | ₹15 | ₹17.7 | ₹9.65 | ₹10.35 | 11,05,440 | 2,01,420 |
| 21 Mar 2025 | ₹10.05 | ₹10.9 | ₹6.55 | ₹9 | 8,83,710 | 1,79,970 |
| 24 Mar 2025 | ₹7 | ₹8.85 | ₹5.05 | ₹7.6 | 5,78,940 | 1,54,650 |
| 25 Mar 2025 | ₹5.9 | ₹7.95 | ₹2.6 | ₹3.65 | 3,47,070 | 1,53,390 |
| 26 Mar 2025 | ₹3.4 | ₹3.85 | ₹0.6 | ₹2.95 | 5,65,710 | 1,04,160 |
| 27 Mar 2025 | ₹1.55 | ₹7.35 | ₹0.05 | ₹0.15 | 7,47,900 | 43,920 |