NIFTY BANK 49,000 PE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹1,453.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹879.9 | ₹949.95 | ₹814 | ₹875 | 8,39,430 | 5,13,570 |
| 27 Feb 2025 | ₹855.1 | ₹855.1 | ₹693.4 | ₹829.15 | 20,49,900 | 8,65,110 |
| 28 Feb 2025 | ₹951 | ₹1,199.2 | ₹851.5 | ₹1,016 | 22,69,110 | 7,78,710 |
| 3 Mar 2025 | ₹930 | ₹1,301.55 | ₹859.5 | ₹1,066.3 | 10,08,990 | 7,41,660 |
| 4 Mar 2025 | ₹1,105 | ₹1,289.75 | ₹950.1 | ₹1,010.95 | 9,21,360 | 7,52,040 |
| 5 Mar 2025 | ₹994.9 | ₹1,049.05 | ₹795.25 | ₹855.5 | 16,70,280 | 7,66,680 |
| 6 Mar 2025 | ₹836.5 | ₹978.75 | ₹637.1 | ₹795.4 | 21,80,640 | 8,23,290 |
| 7 Mar 2025 | ₹821.5 | ₹951.6 | ₹734 | ₹859.8 | 21,61,050 | 8,55,060 |
| 10 Mar 2025 | ₹882 | ₹1,102.15 | ₹796.35 | ₹1,070 | 14,03,700 | 8,55,420 |
| 11 Mar 2025 | ₹1,249.95 | ₹1,453.15 | ₹1,130 | ₹1,197.65 | 5,58,060 | 7,94,130 |
| 12 Mar 2025 | ₹1,190 | ₹1,247.1 | ₹975.15 | ₹1,025.6 | 7,02,810 | 7,95,030 |
| 13 Mar 2025 | ₹950 | ₹1,088 | ₹835 | ₹1,075 | 7,85,370 | 8,03,160 |
| 17 Mar 2025 | ₹1,038.2 | ₹1,038.2 | ₹702.3 | ₹730.3 | 15,75,300 | 9,13,260 |
| 18 Mar 2025 | ₹543.1 | ₹638 | ₹237 | ₹240.7 | 1,28,39,490 | 20,36,940 |
| 19 Mar 2025 | ₹240 | ₹249.95 | ₹133.2 | ₹138 | 80,49,210 | 22,12,890 |
| 20 Mar 2025 | ₹100 | ₹124.85 | ₹58.3 | ₹65.35 | 76,91,070 | 22,65,840 |
| 21 Mar 2025 | ₹61 | ₹74.55 | ₹24.3 | ₹25.45 | 1,10,95,440 | 25,52,460 |
| 24 Mar 2025 | ₹19.75 | ₹19.75 | ₹11.9 | ₹15.1 | 1,28,63,550 | 26,35,650 |
| 25 Mar 2025 | ₹13.95 | ₹14.3 | ₹5.95 | ₹6.95 | 83,09,850 | 24,98,130 |
| 26 Mar 2025 | ₹5.45 | ₹6.6 | ₹2.25 | ₹5.7 | 1,23,18,510 | 20,74,740 |
| 27 Mar 2025 | ₹3.15 | ₹8.85 | ₹0.05 | ₹0.05 | 2,23,63,650 | 10,58,730 |