NIFTY BANK 50,900 CE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹1,205.45 and a low of ₹8.4. Final close ₹675.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹250 | ₹250.05 | ₹184.05 | ₹184.05 | 20,070 | 10,980 |
| 27 Feb 2025 | ₹197.95 | ₹220.6 | ₹160.25 | ₹162.95 | 50,700 | 23,490 |
| 28 Feb 2025 | ₹150 | ₹150 | ₹97.05 | ₹117.3 | 4,47,270 | 43,440 |
| 3 Mar 2025 | ₹124.15 | ₹139.75 | ₹71.75 | ₹82.25 | 3,83,880 | 44,400 |
| 4 Mar 2025 | ₹75 | ₹90.55 | ₹58.65 | ₹78.75 | 4,56,960 | 58,920 |
| 5 Mar 2025 | ₹84.1 | ₹106.9 | ₹73.35 | ₹89.3 | 4,73,370 | 67,080 |
| 6 Mar 2025 | ₹124.95 | ₹128.95 | ₹77.9 | ₹87.3 | 6,11,400 | 81,930 |
| 7 Mar 2025 | ₹85.15 | ₹91.7 | ₹60.2 | ₹65.3 | 10,50,120 | 87,150 |
| 10 Mar 2025 | ₹60.05 | ₹63.5 | ₹33 | ₹34.05 | 7,68,960 | 84,600 |
| 11 Mar 2025 | ₹30 | ₹31.8 | ₹21.6 | ₹25.9 | 3,60,870 | 1,02,900 |
| 12 Mar 2025 | ₹26 | ₹27.95 | ₹17.65 | ₹18.95 | 5,10,000 | 92,640 |
| 13 Mar 2025 | ₹19.95 | ₹21.5 | ₹12 | ₹13.15 | 3,70,830 | 1,08,120 |
| 17 Mar 2025 | ₹14.2 | ₹15.6 | ₹8.4 | ₹9.25 | 4,26,450 | 1,21,950 |
| 18 Mar 2025 | ₹9.8 | ₹37 | ₹9.8 | ₹37 | 12,04,440 | 1,41,120 |
| 19 Mar 2025 | ₹37 | ₹69.15 | ₹34.2 | ₹59 | 19,08,090 | 1,50,360 |
| 20 Mar 2025 | ₹79 | ₹96.65 | ₹54.7 | ₹69.3 | 26,44,410 | 2,01,570 |
| 21 Mar 2025 | ₹65.05 | ₹182.75 | ₹53.2 | ₹171.15 | 72,87,600 | 2,45,130 |
| 24 Mar 2025 | ₹261.2 | ₹1,026.15 | ₹231.05 | ₹1,020.05 | 47,11,920 | 1,35,930 |
| 25 Mar 2025 | ₹1,021.05 | ₹1,205.45 | ₹742.85 | ₹744.4 | 1,77,900 | 1,19,670 |
| 26 Mar 2025 | ₹774.1 | ₹1,072.7 | ₹374 | ₹462.8 | 9,84,870 | 82,590 |
| 27 Mar 2025 | ₹354.25 | ₹799.45 | ₹271.1 | ₹675 | 9,51,180 | 59,070 |