NIFTY BANK 48,500 CE traded across 19 sessions from 25 Mar 2025 to 24 Apr 2025, with a life-high of ₹7,390.85 and a low of ₹1,728.55. Final close ₹6,718.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | ₹3,946.4 | ₹3,946.4 | ₹3,424.65 | ₹3,424.65 | 39,390 | 1,67,700 |
| 26 Mar 2025 | ₹3,600 | ₹3,686.9 | ₹3,133.5 | ₹3,175 | 13,500 | 1,67,190 |
| 27 Mar 2025 | ₹3,195.1 | ₹3,540.85 | ₹3,195.1 | ₹3,518.8 | 17,790 | 1,73,040 |
| 28 Mar 2025 | ₹3,518.75 | ₹3,584.65 | ₹3,210 | ₹3,402.85 | 9,270 | 1,77,390 |
| 1 Apr 2025 | ₹3,283.85 | ₹3,450 | ₹2,652.8 | ₹2,796.35 | 51,510 | 1,54,530 |
| 2 Apr 2025 | ₹2,800 | ₹3,198.9 | ₹2,779.85 | ₹3,198.9 | 24,270 | 1,45,860 |
| 3 Apr 2025 | ₹2,842.15 | ₹3,398.8 | ₹2,800 | ₹3,358.45 | 16,320 | 1,42,830 |
| 4 Apr 2025 | ₹3,356.45 | ₹3,516.85 | ₹3,030.45 | ₹3,148 | 6,390 | 1,40,760 |
| 7 Apr 2025 | ₹2,210.05 | ₹2,339.15 | ₹1,728.55 | ₹2,242 | 2,21,760 | 1,26,840 |
| 8 Apr 2025 | ₹2,698.25 | ₹2,707.95 | ₹2,198.55 | ₹2,622.45 | 19,020 | 1,22,310 |
| 9 Apr 2025 | ₹2,417.8 | ₹2,500 | ₹1,974.6 | ₹2,340 | 20,940 | 1,19,340 |
| 11 Apr 2025 | ₹2,753.85 | ₹3,000.2 | ₹2,641.55 | ₹2,812.8 | 31,680 | 1,10,520 |
| 15 Apr 2025 | ₹3,600 | ₹3,968.35 | ₹3,416.15 | ₹3,968.35 | 17,970 | 1,03,710 |
| 16 Apr 2025 | ₹4,000 | ₹4,668.85 | ₹4,000 | ₹4,668.85 | 2,640 | 1,02,240 |
| 17 Apr 2025 | ₹4,760.55 | ₹5,876.7 | ₹4,636.6 | ₹5,730 | 9,030 | 96,150 |
| 21 Apr 2025 | ₹5,731.45 | ₹6,900 | ₹5,731.45 | ₹6,828.5 | 10,560 | 89,610 |
| 22 Apr 2025 | ₹6,897.25 | ₹7,386.2 | ₹6,897.25 | ₹7,052.4 | 1,230 | 89,100 |
| 23 Apr 2025 | ₹7,390.85 | ₹7,390.85 | ₹6,700 | ₹6,878.05 | 20,700 | 71,550 |
| 24 Apr 2025 | ₹6,879.05 | ₹7,010.1 | ₹6,650 | ₹6,718.3 | 13,200 | 61,230 |