NIFTY BANK 53,000 PE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹5,201.4 and a low of ₹1,007.3. Final close ₹1,423.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹3,950 | ₹4,049.45 | ₹3,842.45 | ₹4,007.6 | 97,230 | 9,60,390 |
| 27 Feb 2025 | ₹3,873.05 | ₹4,015 | ₹3,700 | ₹4,001 | 1,49,550 | 10,36,080 |
| 28 Feb 2025 | ₹4,385.55 | ₹4,634.9 | ₹4,201.2 | ₹4,360 | 22,380 | 10,34,190 |
| 3 Mar 2025 | ₹4,230.45 | ₹4,831.6 | ₹4,224.8 | ₹4,560 | 22,950 | 10,37,700 |
| 4 Mar 2025 | ₹4,816.7 | ₹4,852.2 | ₹4,365 | ₹4,469.35 | 31,860 | 10,21,530 |
| 5 Mar 2025 | ₹4,425.7 | ₹4,453.05 | ₹4,127.5 | ₹4,270.7 | 27,900 | 10,03,770 |
| 6 Mar 2025 | ₹4,000 | ₹4,398 | ₹4,000 | ₹4,183.75 | 37,500 | 9,89,850 |
| 7 Mar 2025 | ₹4,236.95 | ₹4,451.9 | ₹4,105 | ₹4,345 | 27,720 | 9,80,610 |
| 10 Mar 2025 | ₹4,399.25 | ₹4,720.85 | ₹4,300 | ₹4,699 | 7,440 | 9,79,380 |
| 11 Mar 2025 | ₹5,025.05 | ₹5,201.4 | ₹4,850 | ₹4,947 | 6,540 | 9,79,830 |
| 12 Mar 2025 | ₹4,834.9 | ₹4,910 | ₹4,672 | ₹4,771.95 | 1,170 | 9,79,290 |
| 13 Mar 2025 | ₹4,810.1 | ₹4,835 | ₹4,557 | ₹4,835 | 3,150 | 9,78,990 |
| 17 Mar 2025 | ₹4,674.2 | ₹4,674.2 | ₹4,430 | ₹4,501.5 | 61,380 | 9,24,240 |
| 18 Mar 2025 | ₹4,258.7 | ₹4,258.7 | ₹3,525 | ₹3,525 | 1,64,580 | 7,70,580 |
| 19 Mar 2025 | ₹3,492.75 | ₹3,555 | ₹3,130 | ₹3,176 | 2,29,680 | 5,57,550 |
| 20 Mar 2025 | ₹3,055.55 | ₹3,165 | ₹2,840 | ₹2,925.55 | 1,56,930 | 4,67,880 |
| 21 Mar 2025 | ₹2,995.45 | ₹3,025.75 | ₹2,377.45 | ₹2,395.75 | 3,45,420 | 4,05,270 |
| 24 Mar 2025 | ₹2,070.05 | ₹2,070.05 | ₹1,200.25 | ₹1,201.15 | 2,60,220 | 4,04,460 |
| 25 Mar 2025 | ₹1,200 | ₹1,430.95 | ₹1,007.3 | ₹1,430.9 | 3,22,800 | 4,00,410 |
| 26 Mar 2025 | ₹1,400.35 | ₹1,839.95 | ₹1,064.5 | ₹1,735 | 1,56,060 | 3,86,820 |
| 27 Mar 2025 | ₹1,899.95 | ₹1,939.8 | ₹1,308.3 | ₹1,423.85 | 1,15,890 | 3,61,440 |