NIFTY BANK 49,300 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹2,774.55 and a low of ₹110.6. Final close ₹2,281.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹835.95 | ₹835.95 | ₹689.6 | ₹690 | 82,290 | 35,460 |
| 27 Feb 2025 | ₹730 | ₹800.75 | ₹642.4 | ₹663.6 | 2,04,270 | 74,730 |
| 28 Feb 2025 | ₹550 | ₹593.95 | ₹420 | ₹496 | 9,54,690 | 75,510 |
| 3 Mar 2025 | ₹549.95 | ₹576.8 | ₹332 | ₹385.7 | 8,32,410 | 1,07,640 |
| 4 Mar 2025 | ₹330.45 | ₹446 | ₹298.7 | ₹400 | 10,23,060 | 1,13,820 |
| 5 Mar 2025 | ₹409.95 | ₹524 | ₹384 | ₹450.95 | 11,57,850 | 1,04,400 |
| 6 Mar 2025 | ₹519.95 | ₹599.85 | ₹390 | ₹455.1 | 8,73,030 | 1,07,760 |
| 7 Mar 2025 | ₹432 | ₹481.75 | ₹337.25 | ₹370 | 12,82,200 | 1,36,710 |
| 10 Mar 2025 | ₹349.9 | ₹376.45 | ₹230.25 | ₹237.85 | 10,43,100 | 1,52,310 |
| 11 Mar 2025 | ₹193.85 | ₹208.4 | ₹137.95 | ₹168.05 | 8,20,020 | 1,64,280 |
| 12 Mar 2025 | ₹154.05 | ₹207.85 | ₹130.8 | ₹167.95 | 9,59,340 | 1,56,900 |
| 13 Mar 2025 | ₹173.85 | ₹193.15 | ₹110.6 | ₹111.45 | 13,20,270 | 2,66,460 |
| 17 Mar 2025 | ₹139 | ₹177.6 | ₹123.35 | ₹143.65 | 13,32,210 | 2,38,410 |
| 18 Mar 2025 | ₹196.75 | ₹520 | ₹175.15 | ₹520 | 39,32,790 | 3,10,500 |
| 19 Mar 2025 | ₹519.85 | ₹770 | ₹488.05 | ₹720 | 30,52,020 | 2,47,560 |
| 20 Mar 2025 | ₹812.05 | ₹959.55 | ₹717.35 | ₹871.3 | 3,91,680 | 2,09,220 |
| 21 Mar 2025 | ₹820 | ₹1,356.6 | ₹787 | ₹1,343.35 | 1,49,040 | 1,86,690 |
| 24 Mar 2025 | ₹1,424.5 | ₹2,570.15 | ₹1,424.5 | ₹2,570.15 | 1,07,850 | 1,68,360 |
| 25 Mar 2025 | ₹2,600.05 | ₹2,774.55 | ₹2,288 | ₹2,288 | 27,450 | 1,46,460 |
| 26 Mar 2025 | ₹2,500 | ₹2,530 | ₹1,900 | ₹1,982.85 | 8,580 | 1,43,820 |
| 27 Mar 2025 | ₹2,038.75 | ₹2,395 | ₹2,021.6 | ₹2,281.5 | 22,110 | 1,40,700 |