NIFTY BANK 49,300 PE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹1,683.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹996.45 | ₹1,070 | ₹957.85 | ₹1,019.75 | 47,670 | 35,970 |
| 27 Feb 2025 | ₹954.95 | ₹994.75 | ₹821.3 | ₹989.7 | 94,110 | 47,040 |
| 28 Feb 2025 | ₹1,172.9 | ₹1,383.25 | ₹1,049.6 | ₹1,186.8 | 1,46,520 | 63,570 |
| 3 Mar 2025 | ₹1,025.9 | ₹1,494.25 | ₹1,025.9 | ₹1,277.1 | 55,860 | 64,920 |
| 4 Mar 2025 | ₹1,441.15 | ₹1,451.45 | ₹1,129.2 | ₹1,178.35 | 31,950 | 68,010 |
| 5 Mar 2025 | ₹1,144.45 | ₹1,179.9 | ₹955.1 | ₹1,027.5 | 1,79,400 | 52,440 |
| 6 Mar 2025 | ₹870.1 | ₹1,163.2 | ₹799.05 | ₹971.95 | 1,36,530 | 54,330 |
| 7 Mar 2025 | ₹1,032.85 | ₹1,138.7 | ₹899.15 | ₹1,042 | 2,41,170 | 75,720 |
| 10 Mar 2025 | ₹1,055.1 | ₹1,308.6 | ₹976.85 | ₹1,281.35 | 79,800 | 77,100 |
| 11 Mar 2025 | ₹1,436.15 | ₹1,683.85 | ₹1,342.85 | ₹1,425 | 23,070 | 71,970 |
| 12 Mar 2025 | ₹1,371.95 | ₹1,467.95 | ₹1,195.4 | ₹1,260 | 14,460 | 72,240 |
| 13 Mar 2025 | ₹1,199 | ₹1,309.8 | ₹1,040.65 | ₹1,303.4 | 46,710 | 70,950 |
| 17 Mar 2025 | ₹1,176.1 | ₹1,176.1 | ₹906.85 | ₹951 | 62,490 | 70,410 |
| 18 Mar 2025 | ₹813.95 | ₹824.55 | ₹340.7 | ₹341.8 | 21,67,830 | 2,65,740 |
| 19 Mar 2025 | ₹340.95 | ₹358.7 | ₹198.5 | ₹205.65 | 28,61,190 | 3,23,160 |
| 20 Mar 2025 | ₹165 | ₹190.75 | ₹93.05 | ₹104.15 | 20,56,500 | 3,53,160 |
| 21 Mar 2025 | ₹103 | ₹117.25 | ₹34.05 | ₹34.9 | 36,09,630 | 3,96,210 |
| 24 Mar 2025 | ₹22.35 | ₹23.95 | ₹12.55 | ₹18.55 | 31,04,760 | 3,64,560 |
| 25 Mar 2025 | ₹16 | ₹17.55 | ₹7.5 | ₹8.5 | 13,58,640 | 2,58,360 |
| 26 Mar 2025 | ₹6.5 | ₹8 | ₹3.8 | ₹7.35 | 31,43,040 | 4,22,520 |
| 27 Mar 2025 | ₹4.95 | ₹10.05 | ₹0.05 | ₹0.05 | 79,24,260 | 2,94,750 |