NIFTY BANK 49,200 CE traded across 19 sessions from 25 Mar 2025 to 24 Apr 2025, with a life-high of ₹6,655 and a low of ₹1,273.05. Final close ₹6,031.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | ₹3,000 | ₹3,180 | ₹2,900 | ₹2,922.05 | 2,310 | 20,190 |
| 26 Mar 2025 | ₹2,900 | ₹3,063.2 | ₹2,540 | ₹2,579.7 | 3,660 | 17,040 |
| 27 Mar 2025 | ₹2,725.75 | ₹2,851 | ₹2,700 | ₹2,851 | 690 | 17,160 |
| 28 Mar 2025 | ₹2,898.7 | ₹2,990.05 | ₹2,593.65 | ₹2,725.55 | 1,080 | 16,920 |
| 1 Apr 2025 | ₹2,400.55 | ₹2,400.55 | ₹2,074.1 | ₹2,174.85 | 10,080 | 16,860 |
| 2 Apr 2025 | ₹2,304 | ₹2,537.05 | ₹2,304 | ₹2,537.05 | 10,620 | 8,160 |
| 3 Apr 2025 | ₹2,300.1 | ₹2,731.65 | ₹2,300.1 | ₹2,668.7 | 3,990 | 7,200 |
| 4 Apr 2025 | ₹2,605.75 | ₹2,610 | ₹2,499.55 | ₹2,517.5 | 750 | 6,690 |
| 7 Apr 2025 | ₹1,704 | ₹1,752.85 | ₹1,273.05 | ₹1,700.35 | 3,00,480 | 20,940 |
| 8 Apr 2025 | ₹2,088.95 | ₹2,135 | ₹1,666 | ₹2,045.55 | 20,490 | 21,000 |
| 9 Apr 2025 | ₹1,913.45 | ₹1,917.1 | ₹1,467 | ₹1,792.9 | 23,520 | 20,370 |
| 11 Apr 2025 | ₹2,134.7 | ₹2,352.25 | ₹2,052.75 | ₹2,199.75 | 4,830 | 18,570 |
| 15 Apr 2025 | ₹2,961 | ₹3,234.05 | ₹2,961 | ₹3,201.35 | 1,260 | 18,420 |
| 16 Apr 2025 | ₹3,405.25 | ₹3,920 | ₹3,403.3 | ₹3,877.85 | 600 | 18,030 |
| 17 Apr 2025 | ₹4,067 | ₹5,051 | ₹4,067 | ₹5,051 | 660 | 17,580 |
| 21 Apr 2025 | ₹5,950 | ₹6,216 | ₹5,798.15 | ₹6,130.4 | 720 | 17,370 |
| 22 Apr 2025 | ₹6,201.8 | ₹6,655 | ₹6,121.85 | ₹6,457.15 | 780 | 17,340 |
| 23 Apr 2025 | ₹6,350 | ₹6,350 | ₹6,178.75 | ₹6,178.75 | 1,170 | 16,410 |
| 24 Apr 2025 | ₹6,178 | ₹6,240.1 | ₹5,900 | ₹6,031.6 | 6,300 | 10,920 |