NIFTY BANK 47,500 CE traded across 19 sessions from 25 Mar 2025 to 24 Apr 2025, with a life-high of ₹8,906.65 and a low of ₹2,461.25. Final close ₹7,699.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | ₹4,731 | ₹4,800 | ₹4,444 | ₹4,534.45 | 960 | 22,860 |
| 26 Mar 2025 | ₹4,631.05 | ₹4,631.05 | ₹4,090 | ₹4,114.45 | 5,040 | 22,050 |
| 27 Mar 2025 | ₹4,309 | ₹4,440.9 | ₹4,309 | ₹4,440.9 | 300 | 22,140 |
| 28 Mar 2025 | ₹4,433.05 | ₹4,544.55 | ₹4,152 | ₹4,364.4 | 10,200 | 29,700 |
| 1 Apr 2025 | ₹4,315 | ₹4,375 | ₹3,610 | ₹3,680 | 420 | 29,850 |
| 2 Apr 2025 | ₹3,750 | ₹4,111 | ₹3,750 | ₹4,111 | 10,530 | 21,480 |
| 3 Apr 2025 | ₹3,952.25 | ₹4,324.3 | ₹3,952.25 | ₹4,324.3 | 2,910 | 19,440 |
| 4 Apr 2025 | ₹4,300 | ₹4,300 | ₹3,989.85 | ₹4,158.05 | 150 | 19,260 |
| 7 Apr 2025 | ₹3,216.25 | ₹3,216.25 | ₹2,461.25 | ₹3,099.95 | 23,460 | 19,200 |
| 8 Apr 2025 | ₹3,416.3 | ₹3,597.75 | ₹3,097 | ₹3,486.55 | 2,820 | 18,450 |
| 9 Apr 2025 | ₹3,057.3 | ₹3,225 | ₹2,925 | ₹3,191.55 | 1,200 | 18,600 |
| 11 Apr 2025 | ₹3,541.1 | ₹3,863.55 | ₹3,541.1 | ₹3,800 | 360 | 18,480 |
| 15 Apr 2025 | ₹4,611.2 | ₹4,916.2 | ₹4,588 | ₹4,883 | 3,600 | 15,150 |
| 16 Apr 2025 | ₹5,200 | ₹5,570.1 | ₹5,141.25 | ₹5,570.1 | 540 | 14,640 |
| 17 Apr 2025 | ₹5,725.65 | ₹6,852.95 | ₹5,619.5 | ₹6,740.25 | 6,990 | 9,600 |
| 21 Apr 2025 | ₹7,500 | ₹7,880 | ₹7,441.4 | ₹7,815.2 | 3,360 | 7,140 |
| 22 Apr 2025 | ₹8,100 | ₹8,382.05 | ₹8,050 | ₹8,175.75 | 540 | 7,020 |
| 23 Apr 2025 | ₹8,150 | ₹8,150 | ₹7,805 | ₹7,932.6 | 180 | 6,900 |
| 24 Apr 2025 | ₹8,906.65 | ₹8,906.65 | ₹7,699.55 | ₹7,699.55 | 1,170 | 6,210 |