NIFTY BANK 49,500 PE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹1,858.45 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹1,119.9 | ₹1,183.7 | ₹1,057.35 | ₹1,127.1 | 2,92,830 | 2,95,650 |
| 27 Feb 2025 | ₹1,100.1 | ₹1,111 | ₹914.6 | ₹1,085.1 | 4,56,570 | 3,44,025 |
| 28 Feb 2025 | ₹1,105 | ₹1,520.95 | ₹1,094.9 | ₹1,313.75 | 5,69,850 | 3,28,425 |
| 3 Mar 2025 | ₹1,162.9 | ₹1,651.1 | ₹1,139.55 | ₹1,395.4 | 2,50,500 | 2,99,475 |
| 4 Mar 2025 | ₹1,544.4 | ₹1,621.1 | ₹1,254.45 | ₹1,315.85 | 1,46,790 | 3,04,050 |
| 5 Mar 2025 | ₹1,349.95 | ₹1,350 | ₹1,075.2 | ₹1,150.3 | 2,69,520 | 3,17,625 |
| 6 Mar 2025 | ₹1,008 | ₹1,297 | ₹900.05 | ₹1,086.7 | 2,56,140 | 3,29,325 |
| 7 Mar 2025 | ₹1,106.5 | ₹1,274 | ₹1,015.8 | ₹1,167.25 | 3,93,660 | 3,42,150 |
| 10 Mar 2025 | ₹1,213.6 | ₹1,457.15 | ₹1,110 | ₹1,423.45 | 2,58,510 | 3,10,110 |
| 11 Mar 2025 | ₹1,550.55 | ₹1,858.45 | ₹1,500 | ₹1,585 | 86,490 | 2,94,090 |
| 12 Mar 2025 | ₹1,564 | ₹1,637 | ₹1,340 | ₹1,407 | 86,550 | 2,88,570 |
| 13 Mar 2025 | ₹1,350 | ₹1,489 | ₹1,198.85 | ₹1,489 | 1,05,390 | 2,83,275 |
| 17 Mar 2025 | ₹1,330 | ₹1,330.55 | ₹1,055 | ₹1,105 | 1,43,130 | 2,74,695 |
| 18 Mar 2025 | ₹999 | ₹999 | ₹422.6 | ₹427.95 | 22,66,020 | 5,14,845 |
| 19 Mar 2025 | ₹449.95 | ₹449.95 | ₹255.75 | ₹265 | 1,07,46,270 | 10,59,885 |
| 20 Mar 2025 | ₹199 | ₹252.65 | ₹128.1 | ₹143.25 | 72,84,120 | 10,77,300 |
| 21 Mar 2025 | ₹154.4 | ₹163.1 | ₹45 | ₹46 | 1,08,70,110 | 13,10,640 |
| 24 Mar 2025 | ₹25.05 | ₹31 | ₹16.6 | ₹20.75 | 1,09,32,810 | 17,82,480 |
| 25 Mar 2025 | ₹18.85 | ₹20.9 | ₹8.7 | ₹11.7 | 82,09,170 | 14,80,995 |
| 26 Mar 2025 | ₹8.6 | ₹9.75 | ₹4.65 | ₹8.65 | 1,24,41,750 | 13,53,075 |
| 27 Mar 2025 | ₹8.75 | ₹10.6 | ₹0.05 | ₹0.1 | 2,30,07,000 | 9,24,885 |