NIFTY BANK 46,000 CE traded across 19 sessions from 25 Mar 2025 to 24 Apr 2025, with a life-high of ₹9,900.05 and a low of ₹3,718.75. Final close ₹9,192.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | ₹6,120 | ₹6,271.5 | ₹5,944 | ₹5,948 | 5,700 | 1,82,400 |
| 26 Mar 2025 | ₹5,933.7 | ₹6,150.25 | ₹5,528 | ₹5,586.05 | 6,450 | 1,81,140 |
| 27 Mar 2025 | ₹5,715 | ₹5,964.4 | ₹5,715 | ₹5,905.95 | 4,740 | 1,81,260 |
| 28 Mar 2025 | ₹6,000 | ₹6,022 | ₹5,655 | ₹5,845.55 | 3,000 | 1,81,890 |
| 1 Apr 2025 | ₹5,650 | ₹5,880 | ₹5,105 | ₹5,194.5 | 4,560 | 1,81,590 |
| 2 Apr 2025 | ₹5,239.2 | ₹5,558.75 | ₹5,155.7 | ₹5,556.4 | 2,460 | 1,80,240 |
| 3 Apr 2025 | ₹5,556.4 | ₹5,783.25 | ₹5,536.55 | ₹5,768.6 | 2,370 | 1,78,230 |
| 4 Apr 2025 | ₹5,874.45 | ₹5,984.4 | ₹5,531.8 | ₹5,583.2 | 5,790 | 1,75,530 |
| 7 Apr 2025 | ₹4,522.8 | ₹4,626.25 | ₹3,718.75 | ₹4,427.5 | 16,200 | 1,70,490 |
| 8 Apr 2025 | ₹4,560.35 | ₹4,964.85 | ₹4,396.1 | ₹4,894.75 | 3,900 | 1,70,040 |
| 9 Apr 2025 | ₹4,613.9 | ₹4,771.9 | ₹4,225 | ₹4,578.2 | 13,830 | 1,69,470 |
| 11 Apr 2025 | ₹5,050.05 | ₹5,372.4 | ₹5,023.65 | ₹5,211.55 | 6,900 | 1,63,980 |
| 15 Apr 2025 | ₹6,114 | ₹6,414.75 | ₹6,076.05 | ₹6,413.6 | 19,320 | 1,45,320 |
| 16 Apr 2025 | ₹6,675 | ₹7,112.5 | ₹6,557.7 | ₹7,112.5 | 6,210 | 1,42,770 |
| 17 Apr 2025 | ₹7,112.75 | ₹8,257.35 | ₹7,112.5 | ₹8,202.05 | 7,380 | 1,38,210 |
| 21 Apr 2025 | ₹8,968.55 | ₹9,345 | ₹8,895 | ₹9,309 | 11,100 | 1,28,010 |
| 22 Apr 2025 | ₹9,480 | ₹9,900.05 | ₹9,480 | ₹9,551.35 | 28,410 | 1,24,980 |
| 23 Apr 2025 | ₹9,885.55 | ₹9,885.55 | ₹9,219.5 | ₹9,399.75 | 22,200 | 1,09,410 |
| 24 Apr 2025 | ₹9,399.75 | ₹9,460 | ₹9,150 | ₹9,192.95 | 8,820 | 1,03,830 |