NIFTY BANK 49,000 CE traded across 19 sessions from 25 Mar 2025 to 24 Apr 2025, with a life-high of ₹6,925.1 and a low of ₹1,000. Final close ₹6,220.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | ₹3,300 | ₹3,396.6 | ₹2,980 | ₹3,049 | 1,72,920 | 4,82,520 |
| 26 Mar 2025 | ₹3,039.5 | ₹3,286.9 | ₹2,653.05 | ₹2,716.45 | 96,690 | 4,76,490 |
| 27 Mar 2025 | ₹2,651 | ₹3,070 | ₹2,580 | ₹3,046.15 | 1,44,000 | 4,99,560 |
| 28 Mar 2025 | ₹3,099.95 | ₹3,175 | ₹2,737.4 | ₹2,941 | 2,60,460 | 5,17,080 |
| 1 Apr 2025 | ₹2,750 | ₹2,981 | ₹2,220 | ₹2,347.2 | 2,30,490 | 4,90,230 |
| 2 Apr 2025 | ₹2,412.95 | ₹2,729 | ₹2,315 | ₹2,729 | 1,60,440 | 4,36,020 |
| 3 Apr 2025 | ₹2,469.65 | ₹2,928 | ₹2,340.75 | ₹2,870.55 | 2,18,880 | 4,11,210 |
| 4 Apr 2025 | ₹2,800.05 | ₹3,060.7 | ₹2,568 | ₹2,705.75 | 1,64,970 | 3,96,660 |
| 7 Apr 2025 | ₹1,202 | ₹2,112 | ₹1,000 | ₹1,890 | 9,18,570 | 3,71,550 |
| 8 Apr 2025 | ₹1,849.9 | ₹2,316.7 | ₹1,799.9 | ₹2,222.55 | 2,93,520 | 3,46,590 |
| 9 Apr 2025 | ₹2,136.9 | ₹2,136.95 | ₹1,608.9 | ₹1,964.95 | 2,41,860 | 3,47,280 |
| 11 Apr 2025 | ₹2,188 | ₹2,559.65 | ₹2,188 | ₹2,388.55 | 2,38,200 | 2,63,040 |
| 15 Apr 2025 | ₹2,490.1 | ₹3,483 | ₹2,490.1 | ₹3,479.85 | 69,570 | 2,41,800 |
| 16 Apr 2025 | ₹3,549.95 | ₹4,166.05 | ₹3,501 | ₹4,160.05 | 32,670 | 2,31,810 |
| 17 Apr 2025 | ₹4,150 | ₹5,310 | ₹4,122.9 | ₹5,234.05 | 25,410 | 2,14,230 |
| 21 Apr 2025 | ₹5,468 | ₹6,410.3 | ₹5,468 | ₹6,300 | 20,370 | 1,97,460 |
| 22 Apr 2025 | ₹6,375.05 | ₹6,925.1 | ₹6,300 | ₹6,557.9 | 28,080 | 1,78,410 |
| 23 Apr 2025 | ₹6,800.05 | ₹6,846.8 | ₹6,197.15 | ₹6,380 | 52,440 | 1,46,940 |
| 24 Apr 2025 | ₹6,583.45 | ₹6,583.45 | ₹6,171.35 | ₹6,220 | 58,650 | 1,07,100 |