NIFTY BANK 50,300 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹1,780.2 and a low of ₹20.95. Final close ₹1,275.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹413.95 | ₹414.3 | ₹318.75 | ₹319.2 | 35,460 | 23,910 |
| 27 Feb 2025 | ₹333 | ₹368.65 | ₹285 | ₹290 | 74,550 | 35,430 |
| 28 Feb 2025 | ₹252.95 | ₹257.95 | ₹175.1 | ₹207.15 | 5,66,340 | 56,580 |
| 3 Mar 2025 | ₹237.45 | ₹248.9 | ₹131.65 | ₹150.8 | 4,72,980 | 68,610 |
| 4 Mar 2025 | ₹119.4 | ₹173.5 | ₹110.5 | ₹151.9 | 5,18,850 | 80,250 |
| 5 Mar 2025 | ₹153.65 | ₹205.55 | ₹142.8 | ₹169.45 | 4,76,190 | 76,470 |
| 6 Mar 2025 | ₹200 | ₹249.45 | ₹148 | ₹171.55 | 7,13,610 | 82,620 |
| 7 Mar 2025 | ₹167 | ₹176.15 | ₹117.95 | ₹129 | 7,97,940 | 92,970 |
| 10 Mar 2025 | ₹128.6 | ₹128.6 | ₹67.65 | ₹73.95 | 10,37,790 | 93,510 |
| 11 Mar 2025 | ₹50.1 | ₹68.25 | ₹41.25 | ₹52.15 | 5,53,950 | 87,210 |
| 12 Mar 2025 | ₹53 | ₹56.1 | ₹35.05 | ₹41.45 | 5,80,710 | 1,02,210 |
| 13 Mar 2025 | ₹39.4 | ₹45.95 | ₹20.95 | ₹22 | 11,61,840 | 1,75,290 |
| 17 Mar 2025 | ₹28.95 | ₹31.9 | ₹21.4 | ₹22.85 | 9,00,960 | 2,00,130 |
| 18 Mar 2025 | ₹33.95 | ₹115.05 | ₹24.9 | ₹113.55 | 18,34,560 | 2,28,060 |
| 19 Mar 2025 | ₹114.65 | ₹212.3 | ₹105.65 | ₹184 | 27,85,920 | 2,84,490 |
| 20 Mar 2025 | ₹230 | ₹283.45 | ₹180.7 | ₹231.8 | 38,77,050 | 3,79,020 |
| 21 Mar 2025 | ₹219.95 | ₹500.45 | ₹183.2 | ₹493 | 1,16,37,030 | 4,44,420 |
| 24 Mar 2025 | ₹640.55 | ₹1,585 | ₹609.15 | ₹1,577.8 | 4,91,580 | 3,18,510 |
| 25 Mar 2025 | ₹1,510.45 | ₹1,780.2 | ₹1,306.45 | ₹1,306.45 | 31,380 | 3,04,470 |
| 26 Mar 2025 | ₹1,348.7 | ₹1,660.4 | ₹900 | ₹999.55 | 52,320 | 2,98,110 |
| 27 Mar 2025 | ₹860.15 | ₹1,396.05 | ₹790.2 | ₹1,275.75 | 96,510 | 2,89,800 |