NIFTY BANK 47,700 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹4,259.1 and a low of ₹672. Final close ₹3,880.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹1,797.95 | ₹1,811.3 | ₹1,666.3 | ₹1,685.2 | 1,200 | 2,100 |
| 27 Feb 2025 | ₹1,775.4 | ₹1,861.5 | ₹1,620 | ₹1,620 | 8,220 | 8,040 |
| 28 Feb 2025 | ₹1,404.05 | ₹1,527.25 | ₹1,200 | ₹1,360.9 | 59,160 | 18,510 |
| 3 Mar 2025 | ₹1,444.05 | ₹1,477.25 | ₹1,044.4 | ₹1,200.85 | 2,47,050 | 29,940 |
| 4 Mar 2025 | ₹1,060.95 | ₹1,322.6 | ₹999.1 | ₹1,236.55 | 1,65,840 | 30,120 |
| 5 Mar 2025 | ₹1,284.05 | ₹1,486.65 | ₹1,225.4 | ₹1,367.35 | 1,41,930 | 34,710 |
| 6 Mar 2025 | ₹1,495.85 | ₹1,500 | ₹1,228.45 | ₹1,399.2 | 31,410 | 37,380 |
| 7 Mar 2025 | ₹1,300.05 | ₹1,446.25 | ₹1,166.05 | ₹1,248.75 | 43,560 | 42,960 |
| 10 Mar 2025 | ₹1,209.1 | ₹1,279.5 | ₹952.1 | ₹966.3 | 1,94,130 | 48,420 |
| 11 Mar 2025 | ₹842.95 | ₹891.95 | ₹672 | ₹820.95 | 16,91,040 | 93,630 |
| 12 Mar 2025 | ₹800 | ₹962.35 | ₹720.8 | ₹868.7 | 7,97,760 | 70,200 |
| 13 Mar 2025 | ₹899.95 | ₹997.1 | ₹736.75 | ₹737.15 | 4,14,660 | 64,020 |
| 17 Mar 2025 | ₹888 | ₹1,047.9 | ₹806 | ₹972.05 | 2,37,630 | 60,030 |
| 18 Mar 2025 | ₹1,007.25 | ₹1,806.1 | ₹1,007.25 | ₹1,806.1 | 31,320 | 41,460 |
| 19 Mar 2025 | ₹1,899.95 | ₹2,178.15 | ₹1,810 | ₹2,143.2 | 5,760 | 38,940 |
| 20 Mar 2025 | ₹2,348.7 | ₹2,460.05 | ₹2,160 | ₹2,391.4 | 6,840 | 37,770 |
| 21 Mar 2025 | ₹2,428.25 | ₹2,913.85 | ₹2,425.8 | ₹2,913.85 | 2,220 | 37,620 |
| 24 Mar 2025 | ₹3,590.85 | ₹4,082.45 | ₹3,580 | ₹4,082.45 | 1,890 | 37,140 |
| 25 Mar 2025 | ₹4,127.2 | ₹4,259.1 | ₹3,950 | ₹4,040 | 540 | 36,960 |
| 26 Mar 2025 | ₹4,128 | ₹4,230 | ₹3,499.65 | ₹3,578.75 | 7,260 | 30,990 |
| 27 Mar 2025 | ₹3,664.15 | ₹3,982.85 | ₹3,664.15 | ₹3,880 | 3,120 | 29,880 |