NIFTY BANK 48,300 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹3,774.1 and a low of ₹402. Final close ₹3,278.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹1,390.55 | ₹1,390.55 | ₹1,242.7 | ₹1,270.2 | 8,850 | 14,340 |
| 27 Feb 2025 | ₹1,319.3 | ₹1,428.05 | ₹1,207.9 | ₹1,207.95 | 14,970 | 19,170 |
| 28 Feb 2025 | ₹1,109.95 | ₹1,127 | ₹848.65 | ₹981.55 | 32,37,840 | 1,40,400 |
| 3 Mar 2025 | ₹1,045.05 | ₹1,112.5 | ₹713.9 | ₹825.05 | 21,98,940 | 1,83,420 |
| 4 Mar 2025 | ₹708.3 | ₹934 | ₹676.6 | ₹816.25 | 43,37,130 | 2,11,290 |
| 5 Mar 2025 | ₹850.5 | ₹1,067.6 | ₹836.9 | ₹951.15 | 18,15,420 | 1,80,270 |
| 6 Mar 2025 | ₹1,050 | ₹1,195.1 | ₹847 | ₹976.15 | 15,44,730 | 1,58,580 |
| 7 Mar 2025 | ₹976.15 | ₹1,025.8 | ₹782.5 | ₹840.55 | 13,21,710 | 1,52,580 |
| 10 Mar 2025 | ₹849.9 | ₹872.6 | ₹608.1 | ₹617.75 | 24,51,960 | 2,55,720 |
| 11 Mar 2025 | ₹499 | ₹564.95 | ₹402 | ₹489.8 | 16,91,070 | 2,53,110 |
| 12 Mar 2025 | ₹475 | ₹597.45 | ₹418.1 | ₹518.45 | 30,99,270 | 2,59,620 |
| 13 Mar 2025 | ₹560 | ₹608 | ₹410 | ₹410 | 50,53,290 | 3,77,160 |
| 17 Mar 2025 | ₹480.05 | ₹625 | ₹451.7 | ₹561.75 | 62,56,200 | 3,47,610 |
| 18 Mar 2025 | ₹699.15 | ₹1,281.45 | ₹622.75 | ₹1,281.45 | 7,75,200 | 1,86,720 |
| 19 Mar 2025 | ₹1,280 | ₹1,620.2 | ₹1,233.3 | ₹1,566.4 | 68,550 | 1,60,350 |
| 20 Mar 2025 | ₹1,666.8 | ₹1,875.65 | ₹1,573.7 | ₹1,783.6 | 36,180 | 1,39,410 |
| 21 Mar 2025 | ₹1,844.95 | ₹2,329.85 | ₹1,740 | ₹2,318.05 | 13,800 | 1,34,370 |
| 24 Mar 2025 | ₹2,484.75 | ₹3,556.5 | ₹2,484.75 | ₹3,555.9 | 16,680 | 1,25,220 |
| 25 Mar 2025 | ₹3,570 | ₹3,774.1 | ₹3,300 | ₹3,300 | 7,770 | 1,23,030 |
| 26 Mar 2025 | ₹3,380.75 | ₹3,658.55 | ₹2,887.7 | ₹2,970.9 | 12,780 | 1,15,140 |
| 27 Mar 2025 | ₹2,838.4 | ₹3,385.6 | ₹2,776.35 | ₹3,278.7 | 4,920 | 1,11,150 |