NIFTY BANK 53,500 PE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹5,721.8 and a low of ₹1,477.45. Final close ₹1,926.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹4,446.4 | ₹4,535.05 | ₹4,351 | ₹4,487.6 | 39,690 | 35,250 |
| 27 Feb 2025 | ₹4,345.9 | ₹4,487.1 | ₹4,207.85 | ₹4,487.1 | 38,880 | 55,440 |
| 28 Feb 2025 | ₹4,889.8 | ₹5,132.45 | ₹4,695 | ₹4,802.1 | 3,630 | 56,760 |
| 3 Mar 2025 | ₹5,086.35 | ₹5,364.4 | ₹5,001.1 | ₹5,001.1 | 270 | 56,640 |
| 4 Mar 2025 | ₹5,183.25 | ₹5,200 | ₹4,901.05 | ₹5,056.65 | 840 | 56,580 |
| 5 Mar 2025 | ₹4,814.45 | ₹4,814.45 | ₹4,680 | ₹4,771 | 180 | 56,520 |
| 6 Mar 2025 | ₹4,767.05 | ₹4,916.4 | ₹4,729.65 | ₹4,740.6 | 210 | 56,550 |
| 7 Mar 2025 | ₹4,903 | ₹4,907 | ₹4,650 | ₹4,807.7 | 2,970 | 54,540 |
| 10 Mar 2025 | ₹4,838.95 | ₹5,200 | ₹4,838.9 | ₹5,155.9 | 360 | 54,690 |
| 11 Mar 2025 | ₹5,721.8 | ₹5,721.8 | ₹5,477.9 | ₹5,510 | 1,170 | 54,600 |
| 12 Mar 2025 | ₹5,230 | ₹5,305 | ₹5,220.2 | ₹5,270.75 | 1,020 | 53,790 |
| 13 Mar 2025 | ₹5,130 | ₹5,344.3 | ₹5,128.5 | ₹5,344.1 | 1,740 | 52,620 |
| 17 Mar 2025 | ₹5,127.1 | ₹5,127.15 | ₹4,980.3 | ₹5,010.1 | 660 | 52,260 |
| 18 Mar 2025 | ₹4,731.05 | ₹4,731.75 | ₹4,050 | ₹4,050 | 5,550 | 48,450 |
| 19 Mar 2025 | ₹4,010 | ₹4,010 | ₹3,667.85 | ₹3,708 | 1,260 | 47,610 |
| 20 Mar 2025 | ₹3,632.3 | ₹3,632.4 | ₹3,350 | ₹3,424.65 | 2,070 | 45,870 |
| 21 Mar 2025 | ₹3,400.35 | ₹3,400.35 | ₹2,892.55 | ₹2,892.55 | 7,800 | 40,230 |
| 24 Mar 2025 | ₹2,600.05 | ₹2,600.05 | ₹1,673.9 | ₹1,673.9 | 5,430 | 39,780 |
| 25 Mar 2025 | ₹1,750.05 | ₹1,897.6 | ₹1,477.45 | ₹1,897.6 | 13,560 | 37,890 |
| 26 Mar 2025 | ₹1,829.95 | ₹2,300 | ₹1,582 | ₹2,231.5 | 11,340 | 36,090 |
| 27 Mar 2025 | ₹2,090 | ₹2,110.9 | ₹1,816.05 | ₹1,926.8 | 35,400 | 34,680 |