NIFTY BANK 47,600 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹4,219.8 and a low of ₹724.2. Final close ₹3,939.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹1,840 | ₹1,840 | ₹1,840 | ₹1,840 | 150 | 240 |
| 27 Feb 2025 | ₹1,854.3 | ₹1,865 | ₹1,675.3 | ₹1,675.3 | 270 | 390 |
| 28 Feb 2025 | ₹1,500 | ₹1,602 | ₹1,269.55 | ₹1,440.6 | 40,440 | 9,120 |
| 3 Mar 2025 | ₹1,493.85 | ₹1,493.85 | ₹1,110 | ₹1,261.4 | 93,120 | 21,480 |
| 4 Mar 2025 | ₹1,108 | ₹1,393.85 | ₹1,067.6 | ₹1,295.95 | 78,810 | 22,050 |
| 5 Mar 2025 | ₹1,290.3 | ₹1,553.35 | ₹1,290.3 | ₹1,426.8 | 20,310 | 20,850 |
| 6 Mar 2025 | ₹1,580.7 | ₹1,620.55 | ₹1,298.45 | ₹1,480.35 | 32,040 | 22,380 |
| 7 Mar 2025 | ₹1,410.05 | ₹1,506.6 | ₹1,241 | ₹1,323.05 | 29,970 | 22,980 |
| 10 Mar 2025 | ₹1,283.45 | ₹1,335.25 | ₹1,019.15 | ₹1,024.65 | 40,770 | 22,500 |
| 11 Mar 2025 | ₹888.25 | ₹956.85 | ₹724.2 | ₹868.3 | 7,01,010 | 54,840 |
| 12 Mar 2025 | ₹877.9 | ₹1,030.45 | ₹780.05 | ₹941.8 | 5,43,870 | 50,850 |
| 13 Mar 2025 | ₹1,020 | ₹1,072.75 | ₹806 | ₹810 | 2,36,880 | 48,450 |
| 17 Mar 2025 | ₹931.1 | ₹1,125 | ₹891.25 | ₹1,052 | 63,330 | 43,650 |
| 18 Mar 2025 | ₹1,172.75 | ₹1,899.2 | ₹1,165.35 | ₹1,899.2 | 15,750 | 39,120 |
| 19 Mar 2025 | ₹2,006.9 | ₹2,250.35 | ₹1,883.7 | ₹2,231.55 | 6,600 | 38,700 |
| 20 Mar 2025 | ₹2,345.75 | ₹2,562.25 | ₹2,270.05 | ₹2,490 | 9,090 | 38,970 |
| 21 Mar 2025 | ₹2,477.75 | ₹2,999.1 | ₹2,453.15 | ₹2,999.1 | 5,070 | 38,760 |
| 24 Mar 2025 | ₹3,536.2 | ₹4,164.75 | ₹3,536.2 | ₹4,160.35 | 1,500 | 38,100 |
| 25 Mar 2025 | ₹4,144.85 | ₹4,186.35 | ₹4,080 | ₹4,150.35 | 1,350 | 37,230 |
| 26 Mar 2025 | ₹4,189 | ₹4,219.8 | ₹3,650.4 | ₹3,650.4 | 330 | 36,990 |
| 27 Mar 2025 | ₹4,030 | ₹4,082.8 | ₹3,939 | ₹3,939 | 1,530 | 36,900 |