NIFTY BANK 49,100 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹2,961.15 and a low of ₹148.4. Final close ₹2,481.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹949.35 | ₹949.5 | ₹780.7 | ₹787.65 | 94,560 | 35,400 |
| 27 Feb 2025 | ₹822.1 | ₹912 | ₹737.45 | ₹758.05 | 2,46,660 | 69,150 |
| 28 Feb 2025 | ₹649.85 | ₹683.55 | ₹487 | ₹575.2 | 11,50,320 | 1,01,070 |
| 3 Mar 2025 | ₹640.1 | ₹667 | ₹391.8 | ₹451.2 | 8,43,090 | 1,18,350 |
| 4 Mar 2025 | ₹380 | ₹526 | ₹352.3 | ₹474.2 | 11,67,780 | 1,15,410 |
| 5 Mar 2025 | ₹462 | ₹615.5 | ₹451.6 | ₹533 | 11,53,590 | 1,08,000 |
| 6 Mar 2025 | ₹599.95 | ₹703.45 | ₹464.65 | ₹540.1 | 12,52,830 | 1,25,400 |
| 7 Mar 2025 | ₹501.95 | ₹572.2 | ₹406.7 | ₹441.7 | 12,18,150 | 1,89,180 |
| 10 Mar 2025 | ₹441.35 | ₹454.8 | ₹286.8 | ₹293.45 | 12,39,150 | 2,13,330 |
| 11 Mar 2025 | ₹237.95 | ₹260 | ₹174.8 | ₹217.9 | 12,78,240 | 2,10,750 |
| 12 Mar 2025 | ₹200 | ₹264.95 | ₹169.1 | ₹214.05 | 14,04,630 | 2,34,270 |
| 13 Mar 2025 | ₹227.5 | ₹250.05 | ₹148.4 | ₹150.1 | 14,45,820 | 2,38,170 |
| 17 Mar 2025 | ₹200 | ₹239 | ₹166.1 | ₹200.45 | 15,69,240 | 2,42,220 |
| 18 Mar 2025 | ₹249.9 | ₹649.2 | ₹236.35 | ₹648.15 | 50,55,000 | 1,90,290 |
| 19 Mar 2025 | ₹708.9 | ₹923.7 | ₹614.5 | ₹871 | 8,05,380 | 1,32,360 |
| 20 Mar 2025 | ₹982 | ₹1,133.95 | ₹865.8 | ₹1,043 | 1,60,020 | 1,04,580 |
| 21 Mar 2025 | ₹960.9 | ₹1,554.05 | ₹960.3 | ₹1,554.05 | 1,08,150 | 86,280 |
| 24 Mar 2025 | ₹1,805.2 | ₹2,800 | ₹1,805.2 | ₹2,765.35 | 18,300 | 74,940 |
| 25 Mar 2025 | ₹2,800.05 | ₹2,961.15 | ₹2,478.7 | ₹2,503.2 | 15,750 | 65,880 |
| 26 Mar 2025 | ₹2,599.1 | ₹2,842 | ₹2,070 | ₹2,183.15 | 9,510 | 59,790 |
| 27 Mar 2025 | ₹2,039.9 | ₹2,597.6 | ₹1,978.55 | ₹2,481.85 | 15,030 | 52,170 |