NIFTY BANK 54,000 PE traded across 21 sessions from 25 Feb 2025 to 27 Mar 2025, with a life-high of ₹6,182 and a low of ₹1,967.1. Final close ₹2,424.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Feb 2025 | ₹4,900 | ₹5,021.65 | ₹4,815 | ₹4,982 | 81,330 | 1,22,700 |
| 27 Feb 2025 | ₹4,982 | ₹4,997 | ₹4,680 | ₹4,997 | 1,45,320 | 2,06,355 |
| 28 Feb 2025 | ₹5,333.6 | ₹5,623.6 | ₹5,150.2 | ₹5,350 | 18,330 | 2,00,925 |
| 3 Mar 2025 | ₹5,209.3 | ₹5,838.25 | ₹5,200 | ₹5,560.7 | 6,480 | 1,99,215 |
| 4 Mar 2025 | ₹5,804.85 | ₹5,804.9 | ₹5,408.55 | ₹5,450 | 4,350 | 1,98,300 |
| 5 Mar 2025 | ₹5,403.75 | ₹5,419.25 | ₹5,164.6 | ₹5,250 | 3,150 | 1,98,270 |
| 6 Mar 2025 | ₹5,189 | ₹5,390 | ₹5,168.65 | ₹5,168.65 | 1,200 | 1,98,120 |
| 7 Mar 2025 | ₹5,303.15 | ₹5,442.6 | ₹5,127 | ₹5,308.55 | 2,010 | 1,98,570 |
| 10 Mar 2025 | ₹5,429.95 | ₹5,700 | ₹5,300 | ₹5,620 | 900 | 1,98,630 |
| 11 Mar 2025 | ₹6,134.65 | ₹6,182 | ₹5,850.05 | ₹5,950 | 3,840 | 1,98,570 |
| 12 Mar 2025 | ₹5,820 | ₹5,965.5 | ₹5,664.8 | ₹5,760.05 | 1,920 | 1,97,670 |
| 13 Mar 2025 | ₹5,714.95 | ₹5,849.95 | ₹5,545 | ₹5,809.65 | 7,890 | 1,96,155 |
| 17 Mar 2025 | ₹5,807.7 | ₹5,807.7 | ₹5,420 | ₹5,497.1 | 10,890 | 1,86,765 |
| 18 Mar 2025 | ₹5,300.05 | ₹5,300.05 | ₹4,520 | ₹4,520 | 13,230 | 1,78,755 |
| 19 Mar 2025 | ₹4,491.4 | ₹4,529.6 | ₹4,142 | ₹4,196.1 | 8,730 | 1,72,965 |
| 20 Mar 2025 | ₹3,950.1 | ₹4,175.75 | ₹3,838 | ₹3,925 | 13,620 | 1,67,805 |
| 21 Mar 2025 | ₹3,900.05 | ₹3,965.8 | ₹3,385.25 | ₹3,385.25 | 21,960 | 1,60,335 |
| 24 Mar 2025 | ₹3,130 | ₹3,130 | ₹2,173.65 | ₹2,176.35 | 73,350 | 1,51,125 |
| 25 Mar 2025 | ₹2,090.05 | ₹2,430 | ₹1,967.1 | ₹2,430 | 31,170 | 1,48,770 |
| 26 Mar 2025 | ₹2,292.05 | ₹2,854.1 | ₹2,100 | ₹2,743.85 | 58,800 | 1,45,365 |
| 27 Mar 2025 | ₹2,899.95 | ₹2,928.6 | ₹2,320 | ₹2,424.85 | 60,540 | 1,38,000 |