NIFTY BANK 49,500 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹2,565 and a low of ₹80.9. Final close ₹2,075.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹709.9 | ₹748.4 | ₹600.35 | ₹604.05 | 3,49,140 | 2,49,390 |
| 27 Feb 2025 | ₹604.05 | ₹699.15 | ₹555.75 | ₹565.85 | 6,40,980 | 3,27,390 |
| 28 Feb 2025 | ₹551.5 | ₹551.5 | ₹356.2 | ₹423.25 | 29,72,280 | 4,02,060 |
| 3 Mar 2025 | ₹420 | ₹493.35 | ₹278.15 | ₹326.75 | 25,80,270 | 4,23,120 |
| 4 Mar 2025 | ₹275 | ₹375.7 | ₹246.55 | ₹330.05 | 24,38,910 | 4,56,810 |
| 5 Mar 2025 | ₹337.95 | ₹443.8 | ₹318.5 | ₹376.85 | 30,00,240 | 4,68,960 |
| 6 Mar 2025 | ₹419.5 | ₹513.3 | ₹325.5 | ₹380.45 | 25,28,580 | 4,78,770 |
| 7 Mar 2025 | ₹350 | ₹401.65 | ₹276.25 | ₹305.85 | 31,78,590 | 5,40,060 |
| 10 Mar 2025 | ₹300 | ₹307.85 | ₹183.2 | ₹188 | 33,04,350 | 6,91,980 |
| 11 Mar 2025 | ₹149.85 | ₹167 | ₹107.8 | ₹135 | 32,03,490 | 8,62,560 |
| 12 Mar 2025 | ₹124.75 | ₹161.95 | ₹100.1 | ₹129.1 | 33,38,820 | 10,28,490 |
| 13 Mar 2025 | ₹138.85 | ₹146.5 | ₹80.9 | ₹80.9 | 34,09,230 | 10,27,500 |
| 17 Mar 2025 | ₹95.95 | ₹128 | ₹87.6 | ₹103.8 | 33,15,720 | 10,76,550 |
| 18 Mar 2025 | ₹178.05 | ₹405 | ₹125.2 | ₹405 | 68,55,120 | 10,16,040 |
| 19 Mar 2025 | ₹420.7 | ₹626.85 | ₹379.25 | ₹579.3 | 1,22,20,500 | 9,05,820 |
| 20 Mar 2025 | ₹678.9 | ₹800 | ₹571.15 | ₹716.95 | 34,15,560 | 7,59,030 |
| 21 Mar 2025 | ₹679.95 | ₹1,174.45 | ₹625.05 | ₹1,156.8 | 17,15,340 | 5,10,480 |
| 24 Mar 2025 | ₹1,285 | ₹2,367.45 | ₹1,285 | ₹2,367.25 | 3,03,690 | 4,00,320 |
| 25 Mar 2025 | ₹2,249.25 | ₹2,565 | ₹2,081 | ₹2,081 | 1,22,640 | 3,53,640 |
| 26 Mar 2025 | ₹2,136.5 | ₹2,454 | ₹1,666.1 | ₹1,789.95 | 1,12,950 | 3,18,750 |
| 27 Mar 2025 | ₹1,660.9 | ₹2,197.15 | ₹1,572.5 | ₹2,075.55 | 1,55,160 | 2,54,730 |