NIFTY BANK 49,800 PE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹2,111.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹1,255.35 | ₹1,354.4 | ₹1,227.3 | ₹1,310 | 25,500 | 25,530 |
| 27 Feb 2025 | ₹1,230.05 | ₹1,290 | ₹1,075.05 | ₹1,251.3 | 64,890 | 36,360 |
| 28 Feb 2025 | ₹1,500 | ₹1,723.5 | ₹1,354.95 | ₹1,515 | 63,090 | 25,920 |
| 3 Mar 2025 | ₹1,329.45 | ₹1,862.6 | ₹1,329.45 | ₹1,629.65 | 8,280 | 25,650 |
| 4 Mar 2025 | ₹1,675.55 | ₹1,699.65 | ₹1,499.25 | ₹1,529.35 | 7,110 | 25,590 |
| 5 Mar 2025 | ₹1,370 | ₹1,466.7 | ₹1,275.4 | ₹1,366.1 | 46,950 | 43,710 |
| 6 Mar 2025 | ₹1,218.9 | ₹1,508.45 | ₹1,159.15 | ₹1,298.8 | 23,430 | 43,050 |
| 7 Mar 2025 | ₹1,350.4 | ₹1,488.85 | ₹1,220.8 | ₹1,386.65 | 71,730 | 36,690 |
| 10 Mar 2025 | ₹1,466 | ₹1,691.6 | ₹1,328.7 | ₹1,630.9 | 25,800 | 28,710 |
| 11 Mar 2025 | ₹1,791 | ₹2,111.9 | ₹1,785.9 | ₹1,878.85 | 7,410 | 27,690 |
| 12 Mar 2025 | ₹1,746.5 | ₹1,905.3 | ₹1,585.45 | ₹1,675.55 | 4,380 | 25,620 |
| 13 Mar 2025 | ₹1,581.65 | ₹1,720.75 | ₹1,478.15 | ₹1,720.75 | 6,660 | 21,960 |
| 17 Mar 2025 | ₹1,594.45 | ₹1,600.25 | ₹1,310 | ₹1,365 | 2,040 | 21,060 |
| 18 Mar 2025 | ₹1,118.6 | ₹1,119.35 | ₹584.2 | ₹584.2 | 1,44,810 | 34,380 |
| 19 Mar 2025 | ₹597.95 | ₹614.3 | ₹368.15 | ₹382.8 | 52,56,180 | 3,48,150 |
| 20 Mar 2025 | ₹300 | ₹374.45 | ₹203.35 | ₹227 | 69,84,180 | 5,05,860 |
| 21 Mar 2025 | ₹252.8 | ₹262.75 | ₹73.1 | ₹76 | 63,09,570 | 5,33,190 |
| 24 Mar 2025 | ₹51.55 | ₹51.55 | ₹21.65 | ₹27.4 | 39,87,000 | 5,80,530 |
| 25 Mar 2025 | ₹24.95 | ₹28.65 | ₹11.75 | ₹15.35 | 27,13,260 | 4,93,770 |
| 26 Mar 2025 | ₹12.25 | ₹14 | ₹6 | ₹13.1 | 56,13,270 | 3,67,020 |
| 27 Mar 2025 | ₹11.25 | ₹12 | ₹0.05 | ₹0.05 | 1,29,04,770 | 5,87,910 |