NIFTY BANK 50,800 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹1,304.3 and a low of ₹9.15. Final close ₹774.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹273.95 | ₹273.95 | ₹200.95 | ₹201.05 | 94,020 | 60,120 |
| 27 Feb 2025 | ₹223.55 | ₹228.7 | ₹177.8 | ₹180.5 | 2,64,000 | 94,500 |
| 28 Feb 2025 | ₹177.65 | ₹177.65 | ₹107.2 | ₹129.45 | 5,26,140 | 65,100 |
| 3 Mar 2025 | ₹142.4 | ₹143.35 | ₹80.15 | ₹89.55 | 5,37,840 | 84,000 |
| 4 Mar 2025 | ₹73.15 | ₹101.6 | ₹65.15 | ₹89.3 | 5,23,080 | 1,02,570 |
| 5 Mar 2025 | ₹93.95 | ₹119.6 | ₹81.95 | ₹99.35 | 7,55,640 | 1,05,420 |
| 6 Mar 2025 | ₹117.1 | ₹145.2 | ₹87 | ₹97.05 | 5,61,840 | 1,02,630 |
| 7 Mar 2025 | ₹89.85 | ₹101.85 | ₹67.25 | ₹75 | 10,62,600 | 1,18,650 |
| 10 Mar 2025 | ₹74.65 | ₹74.65 | ₹35 | ₹38.45 | 10,61,700 | 2,02,680 |
| 11 Mar 2025 | ₹30.1 | ₹37 | ₹24.05 | ₹29.45 | 7,36,380 | 1,41,210 |
| 12 Mar 2025 | ₹28.3 | ₹30.6 | ₹17.3 | ₹20.9 | 4,62,720 | 1,49,220 |
| 13 Mar 2025 | ₹22.05 | ₹25.4 | ₹12.35 | ₹12.35 | 4,44,780 | 1,71,900 |
| 17 Mar 2025 | ₹16.2 | ₹16.25 | ₹9.15 | ₹9.25 | 4,37,580 | 1,46,640 |
| 18 Mar 2025 | ₹13.95 | ₹44.75 | ₹11.65 | ₹43.4 | 14,19,270 | 2,28,930 |
| 19 Mar 2025 | ₹45 | ₹84 | ₹40.9 | ₹72 | 25,49,820 | 2,26,410 |
| 20 Mar 2025 | ₹91 | ₹117 | ₹67.9 | ₹86 | 34,94,040 | 3,19,590 |
| 21 Mar 2025 | ₹80 | ₹219.9 | ₹65.9 | ₹210.05 | 89,73,780 | 3,82,620 |
| 24 Mar 2025 | ₹300.15 | ₹1,120.75 | ₹278.05 | ₹1,107.35 | 39,74,040 | 1,98,870 |
| 25 Mar 2025 | ₹1,200.05 | ₹1,304.3 | ₹830.25 | ₹840 | 1,71,750 | 1,53,180 |
| 26 Mar 2025 | ₹859.6 | ₹1,163.45 | ₹452.4 | ₹541.5 | 6,50,370 | 1,25,400 |
| 27 Mar 2025 | ₹420 | ₹897.95 | ₹347.55 | ₹774.2 | 6,04,890 | 86,400 |