NIFTY BANK 49,600 PE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹2,023.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹1,135.95 | ₹1,230.95 | ₹1,114.15 | ₹1,192 | 35,100 | 16,980 |
| 27 Feb 2025 | ₹1,112.95 | ₹1,166.15 | ₹973.15 | ₹1,132.25 | 28,050 | 18,330 |
| 28 Feb 2025 | ₹1,390.95 | ₹1,581.7 | ₹1,230 | ₹1,382 | 48,480 | 24,390 |
| 3 Mar 2025 | ₹1,260.9 | ₹1,719.6 | ₹1,253 | ₹1,479.15 | 24,450 | 23,250 |
| 4 Mar 2025 | ₹1,670.25 | ₹1,670.25 | ₹1,340 | ₹1,373.05 | 10,500 | 24,390 |
| 5 Mar 2025 | ₹1,368.75 | ₹1,370.5 | ₹1,138.8 | ₹1,227.5 | 30,930 | 25,020 |
| 6 Mar 2025 | ₹1,025.1 | ₹1,365.2 | ₹950 | ₹1,163.35 | 55,680 | 29,130 |
| 7 Mar 2025 | ₹1,224.15 | ₹1,346.45 | ₹1,080 | ₹1,239.85 | 59,580 | 33,360 |
| 10 Mar 2025 | ₹1,301.5 | ₹1,518.35 | ₹1,181.45 | ₹1,503.8 | 35,850 | 32,880 |
| 11 Mar 2025 | ₹1,678.6 | ₹2,023.9 | ₹1,655 | ₹1,677 | 7,230 | 31,500 |
| 12 Mar 2025 | ₹1,621.6 | ₹1,701.15 | ₹1,469.35 | ₹1,501.25 | 6,030 | 30,180 |
| 13 Mar 2025 | ₹1,341.9 | ₹1,514.15 | ₹1,295.25 | ₹1,514.15 | 2,850 | 29,490 |
| 17 Mar 2025 | ₹1,313.95 | ₹1,317.25 | ₹1,145 | ₹1,206.75 | 7,800 | 29,520 |
| 18 Mar 2025 | ₹1,090.8 | ₹1,128.3 | ₹475 | ₹475.55 | 3,63,210 | 76,920 |
| 19 Mar 2025 | ₹483.6 | ₹501.35 | ₹290 | ₹300 | 54,69,660 | 3,42,450 |
| 20 Mar 2025 | ₹220 | ₹289.45 | ₹150 | ₹167 | 28,70,820 | 3,61,350 |
| 21 Mar 2025 | ₹181.65 | ₹192.8 | ₹52.55 | ₹53.4 | 45,42,930 | 5,37,000 |
| 24 Mar 2025 | ₹32 | ₹36.8 | ₹18.15 | ₹23.4 | 32,27,400 | 3,78,120 |
| 25 Mar 2025 | ₹16 | ₹23.2 | ₹9.7 | ₹10.5 | 15,67,830 | 3,35,640 |
| 26 Mar 2025 | ₹10.9 | ₹10.9 | ₹5.1 | ₹10.15 | 39,95,280 | 2,85,450 |
| 27 Mar 2025 | ₹7.5 | ₹11.5 | ₹0.05 | ₹0.05 | 1,02,32,580 | 3,07,830 |