NIFTY BANK 48,200 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹3,848.4 and a low of ₹439.95. Final close ₹3,370.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹1,420 | ₹1,450 | ₹1,310.8 | ₹1,324.9 | 8,010 | 13,770 |
| 27 Feb 2025 | ₹1,399.95 | ₹1,503.25 | ₹1,270.45 | ₹1,270.45 | 11,520 | 16,170 |
| 28 Feb 2025 | ₹1,150 | ₹1,191.75 | ₹903.05 | ₹1,046.3 | 25,08,630 | 78,540 |
| 3 Mar 2025 | ₹1,129.95 | ₹1,177.55 | ₹763.35 | ₹879.95 | 32,45,850 | 1,60,530 |
| 4 Mar 2025 | ₹783.85 | ₹994.85 | ₹717.85 | ₹919.55 | 45,90,060 | 1,59,510 |
| 5 Mar 2025 | ₹915.95 | ₹1,133.6 | ₹892 | ₹1,018 | 13,81,380 | 1,25,040 |
| 6 Mar 2025 | ₹1,122.05 | ₹1,261.85 | ₹905.05 | ₹1,046 | 6,22,230 | 1,29,720 |
| 7 Mar 2025 | ₹967.9 | ₹1,093.3 | ₹839.45 | ₹906.05 | 7,27,650 | 1,42,350 |
| 10 Mar 2025 | ₹856.05 | ₹934.45 | ₹660 | ₹662.6 | 15,40,920 | 1,88,550 |
| 11 Mar 2025 | ₹620 | ₹620 | ₹439.95 | ₹540 | 20,13,450 | 2,48,220 |
| 12 Mar 2025 | ₹537.9 | ₹651.35 | ₹461.75 | ₹570 | 52,12,440 | 3,05,160 |
| 13 Mar 2025 | ₹625 | ₹665 | ₹455 | ₹459.2 | 72,86,370 | 4,34,610 |
| 17 Mar 2025 | ₹562 | ₹687.85 | ₹482.5 | ₹620 | 39,03,660 | 2,95,650 |
| 18 Mar 2025 | ₹750 | ₹1,360.7 | ₹686.15 | ₹1,360.7 | 5,84,940 | 1,43,580 |
| 19 Mar 2025 | ₹1,360 | ₹1,716.5 | ₹1,320 | ₹1,656.25 | 50,820 | 1,27,830 |
| 20 Mar 2025 | ₹1,824.55 | ₹1,972.1 | ₹1,671.35 | ₹1,887 | 35,730 | 1,16,310 |
| 21 Mar 2025 | ₹1,953.85 | ₹2,420 | ₹1,831.5 | ₹2,417.85 | 33,120 | 1,00,890 |
| 24 Mar 2025 | ₹2,795.35 | ₹3,623.65 | ₹2,770.65 | ₹3,613.05 | 16,350 | 92,820 |
| 25 Mar 2025 | ₹3,699.95 | ₹3,848.4 | ₹3,400 | ₹3,400 | 9,510 | 89,160 |
| 26 Mar 2025 | ₹3,514.4 | ₹3,656.25 | ₹2,969.6 | ₹3,067.1 | 8,910 | 85,710 |
| 27 Mar 2025 | ₹2,900 | ₹3,480 | ₹2,874.15 | ₹3,370.25 | 8,490 | 82,500 |