NIFTY BANK 49,400 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹2,673.25 and a low of ₹95. Final close ₹2,180.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹778.9 | ₹778.95 | ₹644.95 | ₹648.7 | 55,980 | 34,650 |
| 27 Feb 2025 | ₹689.95 | ₹749.25 | ₹601 | ₹612.6 | 1,30,800 | 57,330 |
| 28 Feb 2025 | ₹606.65 | ₹606.65 | ₹388.3 | ₹462.3 | 8,02,620 | 73,860 |
| 3 Mar 2025 | ₹508.85 | ₹533 | ₹304.35 | ₹351.75 | 6,54,720 | 78,870 |
| 4 Mar 2025 | ₹300 | ₹410 | ₹271.5 | ₹372.1 | 8,16,150 | 97,110 |
| 5 Mar 2025 | ₹365.85 | ₹482.45 | ₹349.3 | ₹410.15 | 10,58,190 | 94,110 |
| 6 Mar 2025 | ₹447.05 | ₹564.3 | ₹356.8 | ₹418 | 10,21,530 | 1,06,620 |
| 7 Mar 2025 | ₹384.95 | ₹440.1 | ₹306.4 | ₹338.3 | 11,42,280 | 1,14,420 |
| 10 Mar 2025 | ₹319.95 | ₹340.85 | ₹205.7 | ₹212 | 11,36,970 | 1,42,380 |
| 11 Mar 2025 | ₹140 | ₹186.65 | ₹122.2 | ₹149.85 | 8,30,310 | 1,33,920 |
| 12 Mar 2025 | ₹148 | ₹183.4 | ₹114.45 | ₹146.15 | 7,90,830 | 1,17,690 |
| 13 Mar 2025 | ₹146 | ₹168.5 | ₹95 | ₹95 | 7,80,240 | 1,34,100 |
| 17 Mar 2025 | ₹125 | ₹150.2 | ₹105.65 | ₹123.9 | 9,29,400 | 1,43,730 |
| 18 Mar 2025 | ₹166.1 | ₹462 | ₹147.65 | ₹460 | 23,89,050 | 2,25,750 |
| 19 Mar 2025 | ₹495 | ₹696.85 | ₹431.1 | ₹646.3 | 46,40,340 | 1,56,870 |
| 20 Mar 2025 | ₹646.3 | ₹878.1 | ₹638 | ₹790.7 | 6,98,460 | 1,22,610 |
| 21 Mar 2025 | ₹712 | ₹1,261.85 | ₹712 | ₹1,249.05 | 1,89,060 | 1,04,970 |
| 24 Mar 2025 | ₹1,306.1 | ₹2,471.8 | ₹1,306.1 | ₹2,471.8 | 26,370 | 96,030 |
| 25 Mar 2025 | ₹2,482.35 | ₹2,673.25 | ₹2,204 | ₹2,204 | 15,180 | 87,990 |
| 26 Mar 2025 | ₹2,400 | ₹2,554.9 | ₹1,800 | ₹1,885.65 | 10,380 | 87,240 |
| 27 Mar 2025 | ₹1,742.7 | ₹2,277.3 | ₹1,685.65 | ₹2,180 | 27,810 | 83,910 |