NIFTY BANK 50,000 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹2,075 and a low of ₹36. Final close ₹1,579.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹491.95 | ₹530 | ₹410 | ₹410.5 | 6,38,190 | 5,25,330 |
| 27 Feb 2025 | ₹430 | ₹475.85 | ₹371.85 | ₹378.05 | 9,84,300 | 6,64,650 |
| 28 Feb 2025 | ₹314 | ₹338.5 | ₹231.1 | ₹275 | 53,12,220 | 9,16,110 |
| 3 Mar 2025 | ₹301.05 | ₹325 | ₹175.8 | ₹202.95 | 45,30,180 | 12,06,390 |
| 4 Mar 2025 | ₹155 | ₹236 | ₹151.65 | ₹211.1 | 43,05,270 | 13,00,800 |
| 5 Mar 2025 | ₹199.95 | ₹278.75 | ₹195.55 | ₹232.5 | 44,86,920 | 12,76,980 |
| 6 Mar 2025 | ₹255.9 | ₹333 | ₹200 | ₹236 | 41,68,530 | 14,04,180 |
| 7 Mar 2025 | ₹210 | ₹245.5 | ₹165 | ₹182.2 | 50,81,730 | 14,75,520 |
| 10 Mar 2025 | ₹165 | ₹178 | ₹101.05 | ₹103.5 | 46,56,570 | 14,86,560 |
| 11 Mar 2025 | ₹80 | ₹91.95 | ₹58.8 | ₹73.4 | 48,01,290 | 13,61,910 |
| 12 Mar 2025 | ₹70 | ₹83 | ₹51.05 | ₹64.6 | 50,45,100 | 14,87,610 |
| 13 Mar 2025 | ₹69 | ₹74.85 | ₹36 | ₹36 | 43,24,860 | 15,44,970 |
| 17 Mar 2025 | ₹40.65 | ₹53.35 | ₹36.65 | ₹39.05 | 46,09,380 | 15,77,610 |
| 18 Mar 2025 | ₹54.95 | ₹194.45 | ₹50.7 | ₹194.45 | 1,02,84,960 | 13,52,700 |
| 19 Mar 2025 | ₹190.15 | ₹335.95 | ₹179.25 | ₹300.7 | 1,26,79,470 | 12,97,140 |
| 20 Mar 2025 | ₹330.05 | ₹443.15 | ₹294.3 | ₹378 | 1,96,04,910 | 13,92,510 |
| 21 Mar 2025 | ₹340 | ₹729 | ₹309.05 | ₹722.3 | 1,53,99,330 | 9,98,640 |
| 24 Mar 2025 | ₹820.05 | ₹1,875 | ₹820.05 | ₹1,867.7 | 11,67,450 | 7,16,970 |
| 25 Mar 2025 | ₹1,761.45 | ₹2,075 | ₹1,589.7 | ₹1,590.85 | 1,94,790 | 6,21,060 |
| 26 Mar 2025 | ₹1,600.05 | ₹1,969.45 | ₹1,177.35 | ₹1,291.8 | 2,64,240 | 6,02,220 |
| 27 Mar 2025 | ₹1,249.95 | ₹1,699 | ₹1,079.35 | ₹1,579.85 | 2,70,120 | 5,85,330 |