NIFTY BANK 49,300 CE traded across 19 sessions from 25 Mar 2025 to 24 Apr 2025, with a life-high of ₹6,450 and a low of ₹1,216.85. Final close ₹5,926.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | ₹3,000 | ₹3,105.75 | ₹2,765.65 | ₹2,765.65 | 1,830 | 5,910 |
| 26 Mar 2025 | ₹2,890.6 | ₹2,890.6 | ₹2,460.15 | ₹2,490 | 870 | 5,370 |
| 27 Mar 2025 | ₹2,658.85 | ₹2,805 | ₹2,640 | ₹2,805 | 3,420 | 7,980 |
| 28 Mar 2025 | ₹2,900 | ₹2,900 | ₹2,600 | ₹2,669.85 | 660 | 8,130 |
| 1 Apr 2025 | ₹2,020 | ₹2,020 | ₹1,997 | ₹2,008.35 | 210 | 8,160 |
| 2 Apr 2025 | ₹2,320 | ₹2,320 | ₹2,254.9 | ₹2,254.9 | 270 | 7,980 |
| 3 Apr 2025 | ₹2,189 | ₹2,635.15 | ₹2,189 | ₹2,577.8 | 2,160 | 6,390 |
| 4 Apr 2025 | ₹2,580.4 | ₹2,624.45 | ₹2,363.15 | ₹2,363.15 | 840 | 6,330 |
| 7 Apr 2025 | ₹1,224.55 | ₹1,931.1 | ₹1,216.85 | ₹1,667.75 | 5,98,050 | 50,820 |
| 8 Apr 2025 | ₹1,951 | ₹2,061.9 | ₹1,589 | ₹1,970.5 | 25,380 | 47,100 |
| 9 Apr 2025 | ₹1,753.95 | ₹1,877.5 | ₹1,403.1 | ₹1,736.65 | 52,470 | 48,240 |
| 11 Apr 2025 | ₹1,946.1 | ₹2,275 | ₹1,946.1 | ₹2,109.95 | 16,740 | 43,110 |
| 15 Apr 2025 | ₹2,700 | ₹3,180 | ₹2,700 | ₹3,180 | 5,370 | 39,450 |
| 16 Apr 2025 | ₹3,199.95 | ₹3,851.3 | ₹3,199.95 | ₹3,851.3 | 1,230 | 39,060 |
| 17 Apr 2025 | ₹4,091 | ₹5,058 | ₹4,091 | ₹4,935.6 | 390 | 38,850 |
| 21 Apr 2025 | ₹5,779 | ₹6,088.05 | ₹5,768.6 | ₹6,026.6 | 720 | 38,700 |
| 22 Apr 2025 | ₹6,079.2 | ₹6,450 | ₹6,079.2 | ₹6,287.8 | 330 | 38,580 |
| 23 Apr 2025 | ₹5,965 | ₹6,129.45 | ₹5,965 | ₹6,094.9 | 2,550 | 36,960 |
| 24 Apr 2025 | ₹6,085.25 | ₹6,209.3 | ₹5,926.75 | ₹5,926.75 | 1,920 | 35,490 |