NIFTY BANK 48,600 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹3,450 and a low of ₹288.65. Final close ₹2,979.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹1,200 | ₹1,249.95 | ₹1,063.85 | ₹1,067 | 1,56,000 | 40,920 |
| 27 Feb 2025 | ₹1,107.95 | ₹1,225 | ₹1,012.2 | ₹1,020 | 1,48,680 | 62,250 |
| 28 Feb 2025 | ₹1,007.95 | ₹1,007.95 | ₹698.6 | ₹817.4 | 27,80,520 | 1,54,560 |
| 3 Mar 2025 | ₹897.7 | ₹931.95 | ₹577 | ₹675 | 16,64,670 | 2,31,300 |
| 4 Mar 2025 | ₹574.95 | ₹764.55 | ₹537.75 | ₹680.9 | 16,18,290 | 2,08,440 |
| 5 Mar 2025 | ₹690.05 | ₹881.9 | ₹677.7 | ₹781.8 | 38,01,060 | 2,87,070 |
| 6 Mar 2025 | ₹833.3 | ₹985.45 | ₹685.85 | ₹798 | 39,24,030 | 3,05,910 |
| 7 Mar 2025 | ₹778.95 | ₹841 | ₹622.7 | ₹681 | 52,57,080 | 4,13,790 |
| 10 Mar 2025 | ₹699 | ₹699 | ₹468.35 | ₹472 | 41,95,530 | 4,65,900 |
| 11 Mar 2025 | ₹450 | ₹450 | ₹299.4 | ₹366.05 | 15,15,450 | 4,33,890 |
| 12 Mar 2025 | ₹360 | ₹451.95 | ₹305.8 | ₹384 | 23,03,790 | 4,03,830 |
| 13 Mar 2025 | ₹426 | ₹449 | ₹288.65 | ₹290.7 | 21,02,610 | 4,16,430 |
| 17 Mar 2025 | ₹344 | ₹454.8 | ₹320.1 | ₹397.85 | 25,98,450 | 4,30,590 |
| 18 Mar 2025 | ₹500 | ₹1,021.8 | ₹452.15 | ₹1,018.45 | 19,69,680 | 2,32,290 |
| 19 Mar 2025 | ₹1,018.45 | ₹1,347.7 | ₹978.85 | ₹1,294.3 | 1,00,710 | 2,07,660 |
| 20 Mar 2025 | ₹1,396.55 | ₹1,596.15 | ₹1,297.95 | ₹1,506 | 30,810 | 2,00,250 |
| 21 Mar 2025 | ₹1,586 | ₹2,030.4 | ₹1,463.1 | ₹2,019.55 | 29,490 | 1,89,120 |
| 24 Mar 2025 | ₹2,406 | ₹3,251.95 | ₹2,372.75 | ₹3,240 | 18,270 | 1,78,860 |
| 25 Mar 2025 | ₹3,386.1 | ₹3,450 | ₹3,013.45 | ₹3,025.35 | 9,720 | 1,75,260 |
| 26 Mar 2025 | ₹3,091.55 | ₹3,334.65 | ₹2,580 | ₹2,680.05 | 3,300 | 1,74,150 |
| 27 Mar 2025 | ₹2,486.15 | ₹3,098.9 | ₹2,472.55 | ₹2,979.45 | 10,230 | 1,72,080 |