NIFTY BANK 48,000 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹4,055.85 and a low of ₹525. Final close ₹3,579.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹1,609.45 | ₹1,650 | ₹1,441.6 | ₹1,450.45 | 1,38,960 | 1,23,360 |
| 27 Feb 2025 | ₹1,478.25 | ₹1,647.9 | ₹1,400 | ₹1,412.1 | 3,42,000 | 1,61,790 |
| 28 Feb 2025 | ₹1,282.95 | ₹1,323.25 | ₹1,015 | ₹1,169.55 | 17,94,480 | 2,31,000 |
| 3 Mar 2025 | ₹1,270.95 | ₹1,309.95 | ₹870 | ₹1,003.55 | 53,41,710 | 3,75,900 |
| 4 Mar 2025 | ₹850 | ₹1,120 | ₹828.6 | ₹1,040 | 32,00,490 | 3,72,930 |
| 5 Mar 2025 | ₹1,032.2 | ₹1,272 | ₹988 | ₹1,150 | 12,09,390 | 3,51,300 |
| 6 Mar 2025 | ₹1,275 | ₹1,391.45 | ₹1,028.15 | ₹1,179 | 10,43,880 | 3,64,140 |
| 7 Mar 2025 | ₹1,100 | ₹1,233.35 | ₹959.9 | ₹1,042.3 | 12,51,570 | 3,90,120 |
| 10 Mar 2025 | ₹958.5 | ₹1,066.25 | ₹770.35 | ₹775 | 16,59,570 | 4,49,850 |
| 11 Mar 2025 | ₹690 | ₹713.7 | ₹525 | ₹640 | 81,99,870 | 8,96,490 |
| 12 Mar 2025 | ₹639.9 | ₹767.6 | ₹555.5 | ₹681.55 | 1,09,11,690 | 8,09,850 |
| 13 Mar 2025 | ₹708.95 | ₹790.4 | ₹557.65 | ₹557.65 | 57,70,500 | 9,80,010 |
| 17 Mar 2025 | ₹620 | ₹823.6 | ₹566.5 | ₹753 | 33,63,930 | 7,75,530 |
| 18 Mar 2025 | ₹855.05 | ₹1,548.55 | ₹830.2 | ₹1,538.2 | 9,72,540 | 6,05,130 |
| 19 Mar 2025 | ₹1,544.95 | ₹1,901.95 | ₹1,496.9 | ₹1,849.7 | 2,55,630 | 5,27,670 |
| 20 Mar 2025 | ₹2,028.95 | ₹2,174.2 | ₹1,854 | ₹2,081.55 | 1,75,470 | 4,90,530 |
| 21 Mar 2025 | ₹2,061.15 | ₹2,635.65 | ₹2,032.2 | ₹2,618.05 | 1,49,820 | 4,49,340 |
| 24 Mar 2025 | ₹2,899.95 | ₹3,849.45 | ₹2,899.95 | ₹3,844 | 82,080 | 4,15,470 |
| 25 Mar 2025 | ₹3,940 | ₹4,055.85 | ₹3,579.2 | ₹3,579.45 | 51,060 | 3,92,100 |
| 26 Mar 2025 | ₹3,653.45 | ₹3,963.95 | ₹3,200 | ₹3,270 | 60,360 | 3,64,200 |
| 27 Mar 2025 | ₹3,189.3 | ₹3,697.95 | ₹3,072.1 | ₹3,579.95 | 57,810 | 3,31,980 |