NIFTY BANK 47,000 CE traded across 19 sessions from 25 Mar 2025 to 24 Apr 2025, with a life-high of ₹8,982.65 and a low of ₹2,860. Final close ₹8,221.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | ₹5,050 | ₹5,322.6 | ₹4,920 | ₹4,999 | 2,400 | 44,370 |
| 26 Mar 2025 | ₹5,050 | ₹5,155.2 | ₹4,575.95 | ₹4,593.3 | 5,130 | 44,850 |
| 27 Mar 2025 | ₹4,593.3 | ₹4,959.55 | ₹4,593.3 | ₹4,927.6 | 16,230 | 51,180 |
| 28 Mar 2025 | ₹4,928.45 | ₹5,095 | ₹4,658 | ₹4,866.1 | 17,370 | 56,610 |
| 1 Apr 2025 | ₹4,675.25 | ₹4,912.5 | ₹4,100 | ₹4,213 | 2,340 | 56,250 |
| 2 Apr 2025 | ₹4,285.2 | ₹4,596.6 | ₹4,238.2 | ₹4,596.6 | 6,300 | 52,890 |
| 3 Apr 2025 | ₹4,200.05 | ₹4,830 | ₹4,200 | ₹4,790 | 24,390 | 41,400 |
| 4 Apr 2025 | ₹4,600 | ₹4,789 | ₹4,508 | ₹4,628 | 1,290 | 40,500 |
| 7 Apr 2025 | ₹3,580.05 | ₹3,793.8 | ₹2,860 | ₹3,527.4 | 21,030 | 42,690 |
| 8 Apr 2025 | ₹4,000 | ₹4,071.4 | ₹3,485 | ₹3,938.45 | 6,450 | 42,780 |
| 9 Apr 2025 | ₹3,805.85 | ₹3,805.85 | ₹3,259.8 | ₹3,682.85 | 9,720 | 41,280 |
| 11 Apr 2025 | ₹4,135.5 | ₹4,411.25 | ₹4,073.8 | ₹4,286.35 | 4,620 | 39,090 |
| 15 Apr 2025 | ₹5,149.6 | ₹5,420 | ₹5,092.4 | ₹5,420 | 4,110 | 37,440 |
| 16 Apr 2025 | ₹5,680 | ₹6,084.65 | ₹5,600 | ₹6,084.65 | 3,600 | 36,690 |
| 17 Apr 2025 | ₹6,178.15 | ₹7,349.5 | ₹6,178.15 | ₹7,197.65 | 5,640 | 36,420 |
| 21 Apr 2025 | ₹8,029.65 | ₹8,420.75 | ₹8,023 | ₹8,300 | 7,440 | 33,270 |
| 22 Apr 2025 | ₹8,312.7 | ₹8,982.65 | ₹8,312.7 | ₹8,564.2 | 6,810 | 28,890 |
| 23 Apr 2025 | ₹8,840 | ₹8,840 | ₹8,200 | ₹8,365 | 7,170 | 24,990 |
| 24 Apr 2025 | ₹8,450 | ₹8,521.1 | ₹8,220 | ₹8,221.4 | 3,930 | 23,520 |