NIFTY BANK 46,500 CE traded across 19 sessions from 25 Mar 2025 to 24 Apr 2025, with a life-high of ₹9,216.1 and a low of ₹3,320.75. Final close ₹8,780.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | ₹5,559.8 | ₹5,559.8 | ₹5,500 | ₹5,500 | 90 | 60,600 |
| 26 Mar 2025 | ₹5,571.65 | ₹5,657.55 | ₹5,099.9 | ₹5,099.9 | 720 | 60,570 |
| 27 Mar 2025 | ₹5,330 | ₹5,422.2 | ₹5,300 | ₹5,300 | 870 | 60,570 |
| 28 Mar 2025 | ₹5,301 | ₹5,350 | ₹5,141.05 | ₹5,350 | 1,440 | 61,170 |
| 1 Apr 2025 | ₹5,190 | ₹5,331.85 | ₹4,600 | ₹4,651 | 3,390 | 61,230 |
| 2 Apr 2025 | ₹4,752.25 | ₹5,066 | ₹4,685.15 | ₹5,066 | 5,220 | 56,700 |
| 3 Apr 2025 | ₹4,849.25 | ₹5,292.65 | ₹4,849.25 | ₹5,291.85 | 1,440 | 55,770 |
| 4 Apr 2025 | ₹5,045.8 | ₹5,046.25 | ₹5,037.6 | ₹5,037.6 | 210 | 55,680 |
| 7 Apr 2025 | ₹4,288.65 | ₹4,288.9 | ₹3,320.75 | ₹3,920.75 | 6,870 | 56,100 |
| 8 Apr 2025 | ₹4,425.45 | ₹4,461.25 | ₹4,013.6 | ₹4,400.1 | 18,030 | 48,810 |
| 9 Apr 2025 | ₹4,112.35 | ₹4,112.35 | ₹3,812.4 | ₹4,052.05 | 1,530 | 48,000 |
| 11 Apr 2025 | ₹4,522.15 | ₹4,810.4 | ₹4,486.15 | ₹4,711.25 | 15,270 | 39,630 |
| 15 Apr 2025 | ₹5,897.5 | ₹5,897.5 | ₹5,857.15 | ₹5,857.75 | 90 | 39,600 |
| 16 Apr 2025 | ₹6,073.35 | ₹6,557.85 | ₹6,073.35 | ₹6,557.85 | 120 | 39,510 |
| 17 Apr 2025 | ₹6,624.85 | ₹7,928.15 | ₹6,624.85 | ₹7,740.4 | 270 | 39,420 |
| 21 Apr 2025 | ₹8,462.15 | ₹8,827.15 | ₹8,423.6 | ₹8,825 | 1,410 | 38,040 |
| 22 Apr 2025 | ₹9,200 | ₹9,216.1 | ₹9,124.55 | ₹9,150.35 | 510 | 37,590 |
| 23 Apr 2025 | ₹8,875 | ₹8,943.5 | ₹8,825 | ₹8,925 | 1,290 | 36,330 |
| 24 Apr 2025 | ₹8,910 | ₹8,910 | ₹8,780.3 | ₹8,780.3 | 690 | 35,670 |