NIFTY BANK 49,600 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹2,470.05 and a low of ₹69.2. Final close ₹1,978.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹698.95 | ₹699 | ₹557.9 | ₹579.85 | 54,780 | 29,220 |
| 27 Feb 2025 | ₹594.95 | ₹650.45 | ₹514.5 | ₹522 | 80,070 | 43,860 |
| 28 Feb 2025 | ₹489.85 | ₹489.9 | ₹329.2 | ₹393.45 | 8,22,090 | 64,020 |
| 3 Mar 2025 | ₹438.95 | ₹456.2 | ₹253.65 | ₹298 | 7,25,310 | 93,720 |
| 4 Mar 2025 | ₹252.45 | ₹343.4 | ₹224 | ₹294.25 | 7,74,630 | 1,01,130 |
| 5 Mar 2025 | ₹301.55 | ₹405.35 | ₹290.45 | ₹342.2 | 10,00,920 | 91,830 |
| 6 Mar 2025 | ₹395.95 | ₹464.35 | ₹297 | ₹348 | 8,90,400 | 1,19,310 |
| 7 Mar 2025 | ₹320.35 | ₹365 | ₹250.7 | ₹277 | 10,75,350 | 1,42,140 |
| 10 Mar 2025 | ₹262.2 | ₹276.8 | ₹163.7 | ₹169.65 | 9,54,450 | 1,68,690 |
| 11 Mar 2025 | ₹140 | ₹148 | ₹95.7 | ₹119.3 | 9,31,740 | 1,47,000 |
| 12 Mar 2025 | ₹118.95 | ₹141.95 | ₹88 | ₹112.5 | 9,42,060 | 1,77,450 |
| 13 Mar 2025 | ₹116.55 | ₹126.75 | ₹69.2 | ₹69.7 | 11,52,390 | 1,77,300 |
| 17 Mar 2025 | ₹75 | ₹107.7 | ₹75 | ₹84.95 | 10,52,880 | 1,98,030 |
| 18 Mar 2025 | ₹115.05 | ₹355.6 | ₹99.9 | ₹352.65 | 25,77,930 | 2,24,820 |
| 19 Mar 2025 | ₹346.45 | ₹561.5 | ₹333.05 | ₹515.4 | 77,74,830 | 2,58,720 |
| 20 Mar 2025 | ₹596.1 | ₹720 | ₹506.75 | ₹636.2 | 18,57,420 | 1,86,180 |
| 21 Mar 2025 | ₹590 | ₹1,077.05 | ₹560 | ₹1,067.35 | 5,99,820 | 1,59,570 |
| 24 Mar 2025 | ₹1,282.75 | ₹2,274.15 | ₹1,282.75 | ₹2,274.15 | 44,340 | 1,46,370 |
| 25 Mar 2025 | ₹2,274.15 | ₹2,470.05 | ₹1,993.7 | ₹1,993.7 | 29,820 | 1,37,970 |
| 26 Mar 2025 | ₹2,122.6 | ₹2,321.95 | ₹1,584.85 | ₹1,688.6 | 9,390 | 1,37,160 |
| 27 Mar 2025 | ₹1,550.05 | ₹2,086.95 | ₹1,472.95 | ₹1,978.8 | 31,050 | 1,35,300 |