NIFTY BANK 49,900 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹2,184.8 and a low of ₹42. Final close ₹1,678.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹555.95 | ₹564.45 | ₹437.8 | ₹437.8 | 40,680 | 20,490 |
| 27 Feb 2025 | ₹468.15 | ₹519.4 | ₹405.5 | ₹414.85 | 98,130 | 37,800 |
| 28 Feb 2025 | ₹325.5 | ₹369 | ₹253 | ₹300 | 8,32,470 | 92,970 |
| 3 Mar 2025 | ₹324 | ₹354.95 | ₹193.15 | ₹222.7 | 7,15,110 | 88,620 |
| 4 Mar 2025 | ₹189.25 | ₹259.35 | ₹167 | ₹237 | 6,63,240 | 97,530 |
| 5 Mar 2025 | ₹220.8 | ₹306.35 | ₹216.1 | ₹257.75 | 7,32,240 | 1,23,660 |
| 6 Mar 2025 | ₹277.3 | ₹360 | ₹221.9 | ₹260 | 7,68,090 | 1,20,840 |
| 7 Mar 2025 | ₹235.95 | ₹270.95 | ₹183.35 | ₹198.1 | 10,04,520 | 1,05,060 |
| 10 Mar 2025 | ₹197.65 | ₹199 | ₹114 | ₹114 | 8,32,620 | 1,02,720 |
| 11 Mar 2025 | ₹90 | ₹105 | ₹66.55 | ₹84 | 7,09,890 | 1,19,520 |
| 12 Mar 2025 | ₹79.85 | ₹94.9 | ₹58.4 | ₹72.55 | 6,13,680 | 1,12,680 |
| 13 Mar 2025 | ₹75.85 | ₹81.35 | ₹42 | ₹42.05 | 8,34,000 | 1,54,500 |
| 17 Mar 2025 | ₹47.65 | ₹62.9 | ₹44.2 | ₹47.9 | 7,90,620 | 1,52,880 |
| 18 Mar 2025 | ₹65 | ₹227.95 | ₹60.05 | ₹226.1 | 20,26,950 | 1,78,710 |
| 19 Mar 2025 | ₹216.35 | ₹386.3 | ₹211.8 | ₹346.15 | 37,40,580 | 2,28,480 |
| 20 Mar 2025 | ₹400 | ₹507 | ₹340 | ₹436.7 | 93,89,610 | 3,21,240 |
| 21 Mar 2025 | ₹408.95 | ₹813.6 | ₹362.15 | ₹805 | 33,60,750 | 1,74,810 |
| 24 Mar 2025 | ₹815.05 | ₹1,975.65 | ₹815.05 | ₹1,962.8 | 1,30,740 | 1,22,340 |
| 25 Mar 2025 | ₹1,857.55 | ₹2,184.8 | ₹1,686.45 | ₹1,686.45 | 28,650 | 1,19,460 |
| 26 Mar 2025 | ₹1,724.05 | ₹2,046.6 | ₹1,274.7 | ₹1,382.75 | 14,310 | 1,11,030 |
| 27 Mar 2025 | ₹1,256.2 | ₹1,789.45 | ₹1,192.75 | ₹1,678 | 52,350 | 1,01,940 |