NIFTY BANK 47,800 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹4,232.2 and a low of ₹618. Final close ₹3,769.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹1,677.4 | ₹1,682.45 | ₹1,585.3 | ₹1,612.9 | 300 | 1,650 |
| 27 Feb 2025 | ₹1,694.9 | ₹1,793.3 | ₹1,550 | ₹1,550 | 1,770 | 2,340 |
| 28 Feb 2025 | ₹1,337.45 | ₹1,450.85 | ₹1,139 | ₹1,301.3 | 1,08,660 | 16,380 |
| 3 Mar 2025 | ₹1,445.95 | ₹1,445.95 | ₹980 | ₹1,124.5 | 7,30,050 | 44,160 |
| 4 Mar 2025 | ₹964.95 | ₹1,255.7 | ₹943.8 | ₹1,163.5 | 2,85,870 | 47,580 |
| 5 Mar 2025 | ₹1,178.05 | ₹1,412.95 | ₹1,146.15 | ₹1,287.8 | 1,37,520 | 52,680 |
| 6 Mar 2025 | ₹1,480 | ₹1,545 | ₹1,159.95 | ₹1,330 | 75,510 | 47,880 |
| 7 Mar 2025 | ₹1,243.5 | ₹1,379.65 | ₹1,091.9 | ₹1,173.4 | 85,290 | 57,420 |
| 10 Mar 2025 | ₹1,095.05 | ₹1,200 | ₹890.05 | ₹892 | 1,56,150 | 58,830 |
| 11 Mar 2025 | ₹770 | ₹830 | ₹618 | ₹747.35 | 46,91,970 | 2,17,560 |
| 12 Mar 2025 | ₹717.3 | ₹894.9 | ₹662.35 | ₹807.25 | 21,70,140 | 1,48,290 |
| 13 Mar 2025 | ₹868.9 | ₹925 | ₹675 | ₹675 | 8,32,800 | 1,48,680 |
| 17 Mar 2025 | ₹754 | ₹969 | ₹737.05 | ₹893.25 | 5,02,050 | 1,31,910 |
| 18 Mar 2025 | ₹1,065.1 | ₹1,718.5 | ₹994.95 | ₹1,718.5 | 71,490 | 1,18,800 |
| 19 Mar 2025 | ₹1,626.05 | ₹2,070 | ₹1,626.05 | ₹2,040.25 | 8,880 | 1,16,430 |
| 20 Mar 2025 | ₹2,252.6 | ₹2,376.15 | ₹2,054.15 | ₹2,277.05 | 10,860 | 1,15,290 |
| 21 Mar 2025 | ₹2,426.55 | ₹2,831.3 | ₹2,421.2 | ₹2,818 | 3,840 | 1,14,390 |
| 24 Mar 2025 | ₹3,166.95 | ₹3,991.9 | ₹3,163.9 | ₹3,991.9 | 7,290 | 1,12,050 |
| 25 Mar 2025 | ₹3,991.9 | ₹4,232.2 | ₹3,874.7 | ₹3,937.9 | 2,970 | 1,11,660 |
| 26 Mar 2025 | ₹3,973.8 | ₹4,002.9 | ₹3,400 | ₹3,485 | 1,860 | 1,11,360 |
| 27 Mar 2025 | ₹3,760.05 | ₹3,869.35 | ₹3,760 | ₹3,769.65 | 2,130 | 1,10,190 |