NIFTY BANK 50,500 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹1,585.75 and a low of ₹15.3. Final close ₹1,079.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹349.95 | ₹361 | ₹266.8 | ₹267 | 3,69,030 | 2,47,470 |
| 27 Feb 2025 | ₹272 | ₹306.75 | ₹236.35 | ₹242 | 5,67,630 | 3,53,520 |
| 28 Feb 2025 | ₹202.95 | ₹213 | ₹144.35 | ₹172.35 | 25,18,440 | 5,50,890 |
| 3 Mar 2025 | ₹195.95 | ₹204 | ₹107.35 | ₹120.4 | 24,54,030 | 6,57,750 |
| 4 Mar 2025 | ₹100 | ₹140.25 | ₹89.4 | ₹119.95 | 19,13,400 | 6,74,100 |
| 5 Mar 2025 | ₹123.75 | ₹166.25 | ₹114.1 | ₹136.1 | 21,59,610 | 7,39,890 |
| 6 Mar 2025 | ₹160 | ₹200.4 | ₹119 | ₹139.8 | 21,33,840 | 7,72,350 |
| 7 Mar 2025 | ₹128.1 | ₹142.2 | ₹94.25 | ₹102 | 30,90,930 | 7,91,310 |
| 10 Mar 2025 | ₹89.65 | ₹98.55 | ₹50 | ₹55.75 | 38,05,980 | 8,85,960 |
| 11 Mar 2025 | ₹46.85 | ₹49.95 | ₹32.5 | ₹40.8 | 31,71,570 | 8,50,500 |
| 12 Mar 2025 | ₹40 | ₹43.4 | ₹27.45 | ₹31.2 | 21,83,880 | 8,37,120 |
| 13 Mar 2025 | ₹34.25 | ₹37 | ₹18 | ₹18 | 25,18,230 | 9,34,500 |
| 17 Mar 2025 | ₹23 | ₹24.1 | ₹15.3 | ₹15.45 | 28,93,590 | 9,59,760 |
| 18 Mar 2025 | ₹20.95 | ₹79.8 | ₹19.4 | ₹77.7 | 53,83,440 | 9,16,560 |
| 19 Mar 2025 | ₹75.05 | ₹148.3 | ₹72.55 | ₹129.4 | 76,37,250 | 9,97,170 |
| 20 Mar 2025 | ₹155 | ₹200 | ₹125.3 | ₹160.2 | 78,06,300 | 10,82,370 |
| 21 Mar 2025 | ₹149 | ₹369 | ₹123.05 | ₹362 | 2,74,95,210 | 10,18,320 |
| 24 Mar 2025 | ₹444 | ₹1,396.1 | ₹431.15 | ₹1,384.95 | 32,08,320 | 5,27,370 |
| 25 Mar 2025 | ₹1,450.05 | ₹1,585.75 | ₹1,105.05 | ₹1,111.85 | 2,75,610 | 4,35,480 |
| 26 Mar 2025 | ₹1,150.35 | ₹1,472.75 | ₹705 | ₹808.6 | 5,51,580 | 4,09,560 |
| 27 Mar 2025 | ₹706.95 | ₹1,200 | ₹604 | ₹1,079.15 | 4,04,820 | 3,21,600 |