NIFTY BANK 49,000 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹3,065.9 and a low of ₹172. Final close ₹2,580.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹959.9 | ₹1,018.25 | ₹830.1 | ₹842 | 9,98,070 | 5,66,730 |
| 27 Feb 2025 | ₹849.85 | ₹971.7 | ₹788.55 | ₹805 | 19,09,530 | 9,69,660 |
| 28 Feb 2025 | ₹789 | ₹789 | ₹526.4 | ₹621 | 53,66,670 | 10,19,550 |
| 3 Mar 2025 | ₹639.45 | ₹715 | ₹425.5 | ₹497.5 | 45,32,880 | 10,75,440 |
| 4 Mar 2025 | ₹400 | ₹569.55 | ₹389.9 | ₹514.9 | 47,91,840 | 11,39,130 |
| 5 Mar 2025 | ₹509.75 | ₹664.35 | ₹496 | ₹577.4 | 53,91,270 | 11,93,310 |
| 6 Mar 2025 | ₹600.55 | ₹752.95 | ₹503 | ₹590 | 58,35,150 | 13,39,590 |
| 7 Mar 2025 | ₹544.8 | ₹620.7 | ₹445.25 | ₹489.45 | 69,36,270 | 15,74,280 |
| 10 Mar 2025 | ₹475.1 | ₹498.8 | ₹316.05 | ₹321.85 | 57,57,780 | 16,23,480 |
| 11 Mar 2025 | ₹250.15 | ₹288 | ₹195 | ₹242.05 | 47,13,630 | 17,29,290 |
| 12 Mar 2025 | ₹242.9 | ₹296 | ₹191.1 | ₹243.6 | 60,13,140 | 18,51,300 |
| 13 Mar 2025 | ₹260.15 | ₹284 | ₹172 | ₹172 | 50,66,790 | 19,96,170 |
| 17 Mar 2025 | ₹210 | ₹274.9 | ₹186 | ₹231.95 | 57,65,100 | 19,12,740 |
| 18 Mar 2025 | ₹300 | ₹718 | ₹276.55 | ₹717.4 | 1,32,47,640 | 15,31,650 |
| 19 Mar 2025 | ₹710 | ₹1,005.15 | ₹680 | ₹951 | 27,77,790 | 12,58,560 |
| 20 Mar 2025 | ₹1,037.4 | ₹1,223.65 | ₹941.05 | ₹1,135.9 | 10,06,530 | 10,77,420 |
| 21 Mar 2025 | ₹1,100 | ₹1,648.35 | ₹1,027.75 | ₹1,646.45 | 5,93,670 | 9,98,580 |
| 24 Mar 2025 | ₹1,711 | ₹2,863.4 | ₹1,711 | ₹2,845 | 2,93,400 | 8,66,280 |
| 25 Mar 2025 | ₹2,800.05 | ₹3,065.9 | ₹2,573.4 | ₹2,573.65 | 1,47,570 | 8,12,130 |
| 26 Mar 2025 | ₹2,608.55 | ₹2,959 | ₹2,165.05 | ₹2,279.7 | 1,46,310 | 7,63,590 |
| 27 Mar 2025 | ₹2,160.85 | ₹2,690.5 | ₹2,061.75 | ₹2,580.15 | 1,31,790 | 7,02,450 |