NIFTY BANK 48,100 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹3,937.8 and a low of ₹480.8. Final close ₹3,471.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹1,476 | ₹1,533.45 | ₹1,368.8 | ₹1,426.65 | 600 | 8,910 |
| 27 Feb 2025 | ₹1,470 | ₹1,575.05 | ₹1,330.65 | ₹1,339.75 | 10,020 | 15,090 |
| 28 Feb 2025 | ₹1,143.75 | ₹1,257.25 | ₹960 | ₹1,106.9 | 8,45,220 | 52,830 |
| 3 Mar 2025 | ₹1,185.1 | ₹1,252 | ₹815.85 | ₹938 | 25,36,470 | 1,34,940 |
| 4 Mar 2025 | ₹835 | ₹1,057.8 | ₹776 | ₹980 | 24,23,490 | 1,40,190 |
| 5 Mar 2025 | ₹975.95 | ₹1,202.95 | ₹955.15 | ₹1,086.65 | 3,83,040 | 1,32,540 |
| 6 Mar 2025 | ₹1,160.05 | ₹1,320.3 | ₹964.95 | ₹1,114 | 2,84,100 | 1,34,190 |
| 7 Mar 2025 | ₹1,026 | ₹1,160 | ₹900 | ₹965.3 | 2,71,980 | 1,43,250 |
| 10 Mar 2025 | ₹1,000.45 | ₹1,000.45 | ₹714.1 | ₹725.85 | 6,08,550 | 1,57,200 |
| 11 Mar 2025 | ₹610.1 | ₹659.2 | ₹480.8 | ₹586.05 | 20,41,020 | 2,49,870 |
| 12 Mar 2025 | ₹586.9 | ₹708.9 | ₹507.5 | ₹625.15 | 64,47,450 | 2,96,760 |
| 13 Mar 2025 | ₹709.3 | ₹725.3 | ₹504 | ₹504 | 48,70,980 | 3,70,290 |
| 17 Mar 2025 | ₹561 | ₹753.85 | ₹555.7 | ₹685 | 17,15,280 | 2,14,830 |
| 18 Mar 2025 | ₹800 | ₹1,448 | ₹753 | ₹1,448 | 2,18,340 | 1,56,510 |
| 19 Mar 2025 | ₹1,448 | ₹1,789.3 | ₹1,411 | ₹1,760.85 | 19,380 | 1,51,380 |
| 20 Mar 2025 | ₹1,986.6 | ₹2,070.95 | ₹1,764.3 | ₹1,991.05 | 22,770 | 1,42,710 |
| 21 Mar 2025 | ₹2,020.55 | ₹2,530.6 | ₹1,948.45 | ₹2,530.6 | 13,620 | 1,36,740 |
| 24 Mar 2025 | ₹2,995 | ₹3,731 | ₹2,895.25 | ₹3,731 | 18,510 | 1,28,700 |
| 25 Mar 2025 | ₹3,832.95 | ₹3,937.8 | ₹3,467.4 | ₹3,467.4 | 6,360 | 1,25,580 |
| 26 Mar 2025 | ₹3,645 | ₹3,733.8 | ₹3,090 | ₹3,193.1 | 1,650 | 1,24,590 |
| 27 Mar 2025 | ₹3,105.9 | ₹3,558.45 | ₹3,059.4 | ₹3,471 | 3,360 | 1,22,640 |