NIFTY BANK 47,500 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹4,556.25 and a low of ₹780. Final close ₹4,078.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹1,846.9 | ₹1,962.75 | ₹1,809.7 | ₹1,814.4 | 7,410 | 7,590 |
| 27 Feb 2025 | ₹1,814.4 | ₹2,016.05 | ₹1,761.25 | ₹1,791.45 | 6,390 | 8,340 |
| 28 Feb 2025 | ₹1,603.65 | ₹1,677.55 | ₹1,331 | ₹1,499.85 | 1,66,620 | 36,000 |
| 3 Mar 2025 | ₹1,599 | ₹1,668.6 | ₹1,168 | ₹1,335 | 3,97,230 | 67,170 |
| 4 Mar 2025 | ₹1,188 | ₹1,466 | ₹1,112.3 | ₹1,380.5 | 2,67,240 | 76,230 |
| 5 Mar 2025 | ₹1,425.05 | ₹1,640 | ₹1,357.6 | ₹1,505 | 1,58,220 | 79,230 |
| 6 Mar 2025 | ₹1,727 | ₹1,786.25 | ₹1,371.25 | ₹1,557.7 | 2,16,690 | 84,450 |
| 7 Mar 2025 | ₹1,450 | ₹1,611 | ₹1,303.35 | ₹1,399.25 | 2,04,390 | 94,590 |
| 10 Mar 2025 | ₹1,336 | ₹1,429 | ₹1,083 | ₹1,092 | 2,13,510 | 1,10,190 |
| 11 Mar 2025 | ₹998.95 | ₹1,021 | ₹780 | ₹939.25 | 13,01,490 | 1,62,030 |
| 12 Mar 2025 | ₹947.25 | ₹1,102.2 | ₹841.9 | ₹1,005.35 | 9,17,310 | 1,46,550 |
| 13 Mar 2025 | ₹1,070 | ₹1,150 | ₹865.1 | ₹875 | 5,40,570 | 1,39,320 |
| 17 Mar 2025 | ₹950 | ₹1,205 | ₹943.1 | ₹1,135.55 | 2,67,480 | 1,14,000 |
| 18 Mar 2025 | ₹1,260 | ₹2,010.45 | ₹1,230.5 | ₹2,003.5 | 95,490 | 95,910 |
| 19 Mar 2025 | ₹2,005.25 | ₹2,378.8 | ₹1,968 | ₹2,330.5 | 31,650 | 87,420 |
| 20 Mar 2025 | ₹2,504.7 | ₹2,658.95 | ₹2,347.85 | ₹2,590.8 | 14,490 | 82,290 |
| 21 Mar 2025 | ₹2,612.45 | ₹3,130 | ₹2,560 | ₹3,129.35 | 9,810 | 78,090 |
| 24 Mar 2025 | ₹3,540 | ₹4,301.6 | ₹3,500 | ₹4,301.6 | 11,580 | 71,430 |
| 25 Mar 2025 | ₹4,372.8 | ₹4,556.25 | ₹4,137.05 | ₹4,137.05 | 10,860 | 74,460 |
| 26 Mar 2025 | ₹4,219.3 | ₹4,434.85 | ₹3,730 | ₹3,779.65 | 3,600 | 73,020 |
| 27 Mar 2025 | ₹3,856.95 | ₹4,183.35 | ₹3,856.95 | ₹4,078.65 | 11,040 | 66,630 |