NIFTY BANK 47,900 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹4,142.35 and a low of ₹570.4. Final close ₹3,677.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹1,573.15 | ₹1,574.3 | ₹1,522.1 | ₹1,522.1 | 8,730 | 9,180 |
| 27 Feb 2025 | ₹1,677 | ₹1,719 | ₹1,486.3 | ₹1,500 | 9,690 | 8,970 |
| 28 Feb 2025 | ₹1,278.55 | ₹1,385 | ₹1,078.4 | ₹1,224.5 | 1,54,050 | 25,410 |
| 3 Mar 2025 | ₹1,325.55 | ₹1,325.55 | ₹925.65 | ₹1,068 | 18,12,090 | 62,220 |
| 4 Mar 2025 | ₹937.5 | ₹1,185 | ₹882.05 | ₹1,114.4 | 6,07,200 | 60,900 |
| 5 Mar 2025 | ₹1,155.3 | ₹1,340 | ₹1,086.95 | ₹1,211.6 | 1,13,880 | 59,490 |
| 6 Mar 2025 | ₹1,468.95 | ₹1,469 | ₹1,094 | ₹1,255 | 1,12,950 | 58,620 |
| 7 Mar 2025 | ₹1,175.05 | ₹1,305.95 | ₹1,025.6 | ₹1,105.1 | 99,960 | 68,010 |
| 10 Mar 2025 | ₹1,065.9 | ₹1,132.8 | ₹830.65 | ₹842.15 | 1,72,830 | 69,810 |
| 11 Mar 2025 | ₹699 | ₹780 | ₹570.4 | ₹697.15 | 49,04,670 | 2,77,350 |
| 12 Mar 2025 | ₹682.15 | ₹830.95 | ₹608.25 | ₹740.45 | 34,73,460 | 2,09,460 |
| 13 Mar 2025 | ₹814 | ₹855.75 | ₹614.65 | ₹619 | 11,21,010 | 2,03,940 |
| 17 Mar 2025 | ₹699 | ₹897.3 | ₹673.05 | ₹822.85 | 5,25,630 | 1,57,470 |
| 18 Mar 2025 | ₹980 | ₹1,619.65 | ₹902.15 | ₹1,619.65 | 1,13,910 | 1,43,700 |
| 19 Mar 2025 | ₹1,679.95 | ₹1,989.1 | ₹1,600.75 | ₹1,944.3 | 9,480 | 1,39,710 |
| 20 Mar 2025 | ₹2,141.2 | ₹2,264.3 | ₹1,950 | ₹2,194.2 | 9,420 | 1,37,670 |
| 21 Mar 2025 | ₹2,249.95 | ₹2,716.25 | ₹2,166.05 | ₹2,716.25 | 10,920 | 1,35,780 |
| 24 Mar 2025 | ₹3,135 | ₹3,913.9 | ₹3,085.5 | ₹3,913.55 | 4,950 | 1,33,620 |
| 25 Mar 2025 | ₹3,986.7 | ₹4,142.35 | ₹3,783.05 | ₹3,785.15 | 3,630 | 1,33,530 |
| 26 Mar 2025 | ₹3,781.75 | ₹3,867.3 | ₹3,270 | ₹3,394.6 | 16,620 | 1,18,920 |
| 27 Mar 2025 | ₹3,316.8 | ₹3,761.3 | ₹3,200 | ₹3,677.15 | 5,430 | 1,16,730 |