NIFTY BANK 49,400 CE traded across 19 sessions from 25 Mar 2025 to 24 Apr 2025, with a life-high of ₹6,320 and a low of ₹1,000. Final close ₹5,851.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | ₹2,950 | ₹2,950 | ₹2,619.3 | ₹2,650.65 | 810 | 4,860 |
| 26 Mar 2025 | ₹2,800 | ₹2,800 | ₹2,348.2 | ₹2,424.75 | 420 | 4,740 |
| 27 Mar 2025 | ₹2,266.7 | ₹2,696.4 | ₹2,239.55 | ₹2,678.85 | 2,670 | 4,080 |
| 28 Mar 2025 | ₹2,680 | ₹2,680 | ₹2,394 | ₹2,582.2 | 780 | 4,140 |
| 1 Apr 2025 | ₹2,609.5 | ₹2,609.5 | ₹1,920 | ₹1,966.8 | 480 | 4,140 |
| 2 Apr 2025 | ₹1,966.8 | ₹2,255.5 | ₹1,966.8 | ₹2,220 | 630 | 4,230 |
| 3 Apr 2025 | ₹2,278.3 | ₹2,502 | ₹2,248.5 | ₹2,502 | 1,320 | 3,330 |
| 4 Apr 2025 | ₹2,500.05 | ₹2,500.05 | ₹2,271.1 | ₹2,340.4 | 1,200 | 4,260 |
| 7 Apr 2025 | ₹1,000 | ₹1,828.35 | ₹1,000 | ₹1,570.1 | 6,58,350 | 44,340 |
| 8 Apr 2025 | ₹1,895.95 | ₹1,982 | ₹1,516 | ₹1,898.8 | 37,740 | 40,650 |
| 9 Apr 2025 | ₹1,738 | ₹1,817.1 | ₹1,340.4 | ₹1,660.75 | 48,240 | 41,970 |
| 11 Apr 2025 | ₹1,968.6 | ₹2,198.15 | ₹1,879.5 | ₹2,052 | 6,960 | 40,680 |
| 15 Apr 2025 | ₹2,700 | ₹3,051.25 | ₹2,700 | ₹3,018 | 4,890 | 37,110 |
| 16 Apr 2025 | ₹3,207.3 | ₹3,707.1 | ₹3,207.3 | ₹3,643.9 | 690 | 36,630 |
| 17 Apr 2025 | ₹4,000 | ₹4,875 | ₹4,000 | ₹4,860.65 | 480 | 36,630 |
| 21 Apr 2025 | ₹5,900 | ₹5,915.15 | ₹5,838.45 | ₹5,915.15 | 210 | 36,420 |
| 22 Apr 2025 | ₹5,915.2 | ₹6,320 | ₹5,915.15 | ₹6,178.85 | 450 | 36,060 |
| 23 Apr 2025 | ₹6,210 | ₹6,260 | ₹5,868.35 | ₹5,974.85 | 960 | 35,640 |
| 24 Apr 2025 | ₹5,969.35 | ₹6,041.85 | ₹5,841.2 | ₹5,851.85 | 600 | 34,950 |