NIFTY BANK 48,400 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹3,798 and a low of ₹365. Final close ₹3,169.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹1,381.5 | ₹1,381.5 | ₹1,187 | ₹1,187.5 | 22,050 | 15,750 |
| 27 Feb 2025 | ₹1,240.6 | ₹1,360 | ₹1,133.25 | ₹1,146.3 | 25,140 | 20,040 |
| 28 Feb 2025 | ₹898 | ₹1,139.9 | ₹796 | ₹926.55 | 38,24,490 | 1,07,040 |
| 3 Mar 2025 | ₹977 | ₹1,050 | ₹666.6 | ₹777 | 24,17,370 | 1,78,380 |
| 4 Mar 2025 | ₹725 | ₹876.35 | ₹600.15 | ₹821.7 | 26,32,350 | 2,01,090 |
| 5 Mar 2025 | ₹798.95 | ₹1,004 | ₹779 | ₹891.85 | 36,00,630 | 1,97,460 |
| 6 Mar 2025 | ₹999.95 | ₹1,120.75 | ₹786.3 | ₹912.7 | 22,76,700 | 1,90,050 |
| 7 Mar 2025 | ₹864.9 | ₹964.5 | ₹725 | ₹781.9 | 35,17,860 | 2,51,130 |
| 10 Mar 2025 | ₹749 | ₹811 | ₹556.95 | ₹556.95 | 45,56,130 | 3,33,330 |
| 11 Mar 2025 | ₹502 | ₹525 | ₹365 | ₹448.85 | 16,21,740 | 3,18,330 |
| 12 Mar 2025 | ₹455 | ₹545.9 | ₹378.35 | ₹470.15 | 23,63,910 | 2,78,130 |
| 13 Mar 2025 | ₹517.9 | ₹550.95 | ₹365.95 | ₹368.25 | 29,13,480 | 3,21,180 |
| 17 Mar 2025 | ₹419.95 | ₹564.8 | ₹407 | ₹498.45 | 65,27,430 | 3,92,550 |
| 18 Mar 2025 | ₹599 | ₹1,191.65 | ₹560.25 | ₹1,184 | 10,40,610 | 1,60,230 |
| 19 Mar 2025 | ₹1,192.7 | ₹1,525.05 | ₹1,140.2 | ₹1,473.5 | 57,180 | 1,44,330 |
| 20 Mar 2025 | ₹1,613.4 | ₹1,778.05 | ₹1,479.3 | ₹1,690.75 | 36,840 | 1,32,540 |
| 21 Mar 2025 | ₹1,756.5 | ₹2,235.2 | ₹1,647.4 | ₹2,227.8 | 30,030 | 1,21,290 |
| 24 Mar 2025 | ₹2,316.65 | ₹3,452.7 | ₹2,316.65 | ₹3,452.7 | 29,640 | 1,09,380 |
| 25 Mar 2025 | ₹3,798 | ₹3,798 | ₹3,180.6 | ₹3,208.55 | 9,420 | 1,06,980 |
| 26 Mar 2025 | ₹3,208.6 | ₹3,525.05 | ₹2,795.85 | ₹2,872.75 | 7,050 | 1,03,680 |
| 27 Mar 2025 | ₹2,730.1 | ₹3,280 | ₹2,678.3 | ₹3,169.9 | 17,370 | 99,570 |