NIFTY BANK 49,700 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹2,377.2 and a low of ₹58.95. Final close ₹1,871.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹643.45 | ₹643.45 | ₹517.8 | ₹518.2 | 62,130 | 33,540 |
| 27 Feb 2025 | ₹554.45 | ₹602.85 | ₹475.5 | ₹489.5 | 73,680 | 40,890 |
| 28 Feb 2025 | ₹400 | ₹441.95 | ₹301.25 | ₹358.25 | 7,66,080 | 62,070 |
| 3 Mar 2025 | ₹390 | ₹420.15 | ₹232.6 | ₹257.3 | 7,99,110 | 76,200 |
| 4 Mar 2025 | ₹232.45 | ₹313.25 | ₹203.2 | ₹263.1 | 6,71,910 | 97,200 |
| 5 Mar 2025 | ₹272.15 | ₹370.4 | ₹263.75 | ₹312.95 | 9,42,150 | 1,04,310 |
| 6 Mar 2025 | ₹315.8 | ₹429.1 | ₹269.9 | ₹318.95 | 9,82,560 | 1,17,960 |
| 7 Mar 2025 | ₹291.95 | ₹330.45 | ₹225.6 | ₹249.6 | 10,71,660 | 1,18,290 |
| 10 Mar 2025 | ₹225 | ₹248.6 | ₹145 | ₹147.4 | 8,11,980 | 1,20,120 |
| 11 Mar 2025 | ₹110 | ₹131.25 | ₹84.85 | ₹104 | 9,09,480 | 1,25,670 |
| 12 Mar 2025 | ₹104 | ₹124.6 | ₹76.35 | ₹97.75 | 8,51,940 | 1,34,640 |
| 13 Mar 2025 | ₹106.9 | ₹109.95 | ₹58.95 | ₹60 | 9,36,030 | 1,74,450 |
| 17 Mar 2025 | ₹66.5 | ₹91.85 | ₹64 | ₹70.3 | 13,07,340 | 2,35,800 |
| 18 Mar 2025 | ₹100.15 | ₹309.6 | ₹87.4 | ₹306.8 | 21,45,780 | 1,72,230 |
| 19 Mar 2025 | ₹308 | ₹499.35 | ₹287.5 | ₹457.55 | 83,14,890 | 3,21,810 |
| 20 Mar 2025 | ₹566 | ₹645 | ₹447.75 | ₹564.6 | 41,70,210 | 1,98,900 |
| 21 Mar 2025 | ₹545.8 | ₹988.05 | ₹490 | ₹974.9 | 13,62,450 | 1,25,790 |
| 24 Mar 2025 | ₹1,150 | ₹2,159.35 | ₹1,150 | ₹2,157.05 | 84,510 | 88,320 |
| 25 Mar 2025 | ₹2,052.5 | ₹2,377.2 | ₹1,883 | ₹1,883.1 | 43,890 | 75,990 |
| 26 Mar 2025 | ₹2,034.55 | ₹2,160 | ₹1,478 | ₹1,601.9 | 11,130 | 70,230 |
| 27 Mar 2025 | ₹1,404.15 | ₹2,000.2 | ₹1,385.3 | ₹1,871.25 | 24,000 | 66,930 |