NIFTY BANK 49,500 CE traded across 19 sessions from 25 Mar 2025 to 24 Apr 2025, with a life-high of ₹6,391.25 and a low of ₹1,000. Final close ₹5,717.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | ₹2,781.95 | ₹2,936.9 | ₹2,558.1 | ₹2,559.3 | 38,640 | 2,02,200 |
| 26 Mar 2025 | ₹2,664.95 | ₹2,825 | ₹2,255.15 | ₹2,285.2 | 41,850 | 1,98,000 |
| 27 Mar 2025 | ₹2,182.45 | ₹2,618 | ₹2,176.95 | ₹2,608.55 | 74,790 | 2,30,130 |
| 28 Mar 2025 | ₹2,590.6 | ₹2,717.55 | ₹2,293.5 | ₹2,488.6 | 85,140 | 2,26,260 |
| 1 Apr 2025 | ₹2,200 | ₹2,502.45 | ₹1,791.4 | ₹1,909.5 | 98,340 | 2,05,320 |
| 2 Apr 2025 | ₹1,909.55 | ₹2,281.45 | ₹1,863.8 | ₹2,275 | 55,290 | 1,99,350 |
| 3 Apr 2025 | ₹2,026.45 | ₹2,465 | ₹1,901.1 | ₹2,427.2 | 24,060 | 1,92,450 |
| 4 Apr 2025 | ₹2,427.15 | ₹2,583.5 | ₹2,118 | ₹2,247.8 | 25,350 | 1,84,920 |
| 7 Apr 2025 | ₹1,000 | ₹1,715.1 | ₹1,000 | ₹1,502.1 | 25,36,170 | 3,19,380 |
| 8 Apr 2025 | ₹1,598 | ₹1,912.4 | ₹1,446.95 | ₹1,823.05 | 4,52,100 | 2,90,010 |
| 9 Apr 2025 | ₹1,750.1 | ₹1,770.1 | ₹1,270 | ₹1,587.95 | 3,81,420 | 2,63,220 |
| 11 Apr 2025 | ₹1,800.05 | ₹2,125 | ₹1,786.75 | ₹1,950 | 1,06,500 | 2,33,820 |
| 15 Apr 2025 | ₹2,061.55 | ₹2,992 | ₹2,061.55 | ₹2,982.1 | 37,710 | 2,17,350 |
| 16 Apr 2025 | ₹3,000 | ₹3,665.85 | ₹2,982.65 | ₹3,665.85 | 23,220 | 2,02,890 |
| 17 Apr 2025 | ₹3,600 | ₹4,864.55 | ₹3,600 | ₹4,740.7 | 18,120 | 1,95,300 |
| 21 Apr 2025 | ₹5,600.05 | ₹5,925 | ₹5,397.8 | ₹5,815 | 14,700 | 1,82,190 |
| 22 Apr 2025 | ₹5,850.05 | ₹6,391.25 | ₹5,783.85 | ₹6,067.2 | 10,620 | 1,72,920 |
| 23 Apr 2025 | ₹6,300 | ₹6,350 | ₹5,714 | ₹5,882.6 | 36,540 | 1,41,690 |
| 24 Apr 2025 | ₹5,730.05 | ₹6,045 | ₹5,670 | ₹5,717.65 | 20,250 | 1,28,790 |