NIFTY BANK 49,200 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹2,855.4 and a low of ₹128.25. Final close ₹2,380.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹879 | ₹883.95 | ₹729.75 | ₹739.95 | 1,08,780 | 34,710 |
| 27 Feb 2025 | ₹744 | ₹857.35 | ₹691.55 | ₹708 | 3,97,350 | 93,690 |
| 28 Feb 2025 | ₹605 | ₹638.1 | ₹454.15 | ₹533.55 | 10,84,260 | 86,250 |
| 3 Mar 2025 | ₹573 | ₹621.45 | ₹360.95 | ₹419.9 | 11,22,240 | 1,28,310 |
| 4 Mar 2025 | ₹340 | ₹485 | ₹324.35 | ₹433 | 13,29,330 | 1,32,240 |
| 5 Mar 2025 | ₹454.15 | ₹568.9 | ₹419.05 | ₹490.5 | 11,65,890 | 1,15,530 |
| 6 Mar 2025 | ₹550 | ₹656.05 | ₹426.9 | ₹500.5 | 17,56,140 | 1,21,320 |
| 7 Mar 2025 | ₹464.15 | ₹526 | ₹371.05 | ₹408.55 | 17,05,920 | 1,67,430 |
| 10 Mar 2025 | ₹380.5 | ₹414.85 | ₹257.45 | ₹260 | 15,49,500 | 1,74,210 |
| 11 Mar 2025 | ₹201.1 | ₹233.1 | ₹155 | ₹192.85 | 10,00,830 | 1,99,650 |
| 12 Mar 2025 | ₹184.1 | ₹243.35 | ₹148.6 | ₹190.05 | 11,04,900 | 2,02,350 |
| 13 Mar 2025 | ₹203.1 | ₹220 | ₹128.25 | ₹128.3 | 12,32,070 | 2,16,690 |
| 17 Mar 2025 | ₹160.95 | ₹206.9 | ₹143 | ₹171 | 13,68,510 | 2,39,880 |
| 18 Mar 2025 | ₹249 | ₹584 | ₹202.8 | ₹582.75 | 46,52,280 | 3,54,270 |
| 19 Mar 2025 | ₹640 | ₹845.65 | ₹550.05 | ₹796 | 17,21,460 | 2,05,830 |
| 20 Mar 2025 | ₹870.7 | ₹1,043.1 | ₹785 | ₹954.45 | 3,30,750 | 1,19,850 |
| 21 Mar 2025 | ₹880 | ₹1,454.05 | ₹880 | ₹1,440.7 | 1,30,500 | 89,490 |
| 24 Mar 2025 | ₹1,672.7 | ₹2,651.6 | ₹1,672.65 | ₹2,651.6 | 24,900 | 72,180 |
| 25 Mar 2025 | ₹2,642.05 | ₹2,855.4 | ₹2,400 | ₹2,400 | 19,320 | 61,170 |
| 26 Mar 2025 | ₹2,510.15 | ₹2,730 | ₹1,974 | ₹2,075 | 13,800 | 56,340 |
| 27 Mar 2025 | ₹1,963.7 | ₹2,496.4 | ₹1,887.05 | ₹2,380 | 21,990 | 50,430 |