NIFTY BANK 49,600 CE traded across 19 sessions from 25 Mar 2025 to 24 Apr 2025, with a life-high of ₹6,303 and a low of ₹1,046.2. Final close ₹5,609.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | ₹2,710.2 | ₹2,805.2 | ₹2,485 | ₹2,622.9 | 1,020 | 9,720 |
| 26 Mar 2025 | ₹2,515.75 | ₹2,515.75 | ₹2,148.5 | ₹2,197.7 | 810 | 9,900 |
| 27 Mar 2025 | ₹2,145.25 | ₹2,464.95 | ₹2,119.45 | ₹2,464.95 | 3,540 | 10,800 |
| 28 Mar 2025 | ₹2,464.95 | ₹2,464.95 | ₹2,158.55 | ₹2,344 | 180 | 10,860 |
| 1 Apr 2025 | ₹2,250.05 | ₹2,288.25 | ₹1,738 | ₹1,841.2 | 5,070 | 9,870 |
| 2 Apr 2025 | ₹1,840.15 | ₹2,025 | ₹1,806.85 | ₹1,928.15 | 1,410 | 10,050 |
| 3 Apr 2025 | ₹1,976.35 | ₹2,342.05 | ₹1,950.3 | ₹2,342.05 | 180 | 9,960 |
| 4 Apr 2025 | ₹2,188 | ₹2,492.8 | ₹2,033 | ₹2,141.95 | 2,400 | 8,910 |
| 7 Apr 2025 | ₹1,298.95 | ₹1,568.85 | ₹1,046.2 | ₹1,440.05 | 13,50,300 | 72,540 |
| 8 Apr 2025 | ₹1,799.05 | ₹1,837 | ₹1,378.05 | ₹1,744.2 | 1,09,500 | 63,900 |
| 9 Apr 2025 | ₹1,550.95 | ₹1,674.45 | ₹1,211.15 | ₹1,505.6 | 99,450 | 59,100 |
| 11 Apr 2025 | ₹1,769.8 | ₹2,019.5 | ₹1,720 | ₹1,883.7 | 14,790 | 56,070 |
| 15 Apr 2025 | ₹2,570.85 | ₹2,876.75 | ₹2,563.25 | ₹2,861.5 | 3,870 | 54,000 |
| 16 Apr 2025 | ₹2,861.5 | ₹3,521.5 | ₹2,861.5 | ₹3,521.5 | 3,420 | 52,050 |
| 17 Apr 2025 | ₹3,570 | ₹4,678.2 | ₹3,570 | ₹4,645 | 900 | 51,870 |
| 21 Apr 2025 | ₹5,490 | ₹5,790 | ₹5,490 | ₹5,730.05 | 690 | 51,900 |
| 22 Apr 2025 | ₹5,808.4 | ₹6,303 | ₹5,808.4 | ₹5,963.2 | 810 | 51,750 |
| 23 Apr 2025 | ₹5,782.3 | ₹5,829 | ₹5,680.1 | ₹5,784.65 | 930 | 51,510 |
| 24 Apr 2025 | ₹5,750 | ₹5,843.3 | ₹5,609 | ₹5,609 | 6,480 | 45,330 |