NIFTY BANK 49,700 CE traded across 19 sessions from 25 Mar 2025 to 24 Apr 2025, with a life-high of ₹6,150 and a low of ₹745.3. Final close ₹5,567.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | ₹2,737 | ₹2,780.6 | ₹2,425.95 | ₹2,425.95 | 3,570 | 16,860 |
| 26 Mar 2025 | ₹2,530 | ₹2,530 | ₹2,110 | ₹2,146.1 | 4,800 | 14,850 |
| 27 Mar 2025 | ₹2,253.4 | ₹2,381.3 | ₹2,211.25 | ₹2,381.3 | 330 | 14,760 |
| 28 Mar 2025 | ₹2,266 | ₹2,420 | ₹2,131 | ₹2,296.75 | 5,340 | 12,960 |
| 1 Apr 2025 | ₹2,076.65 | ₹2,139.75 | ₹1,687 | ₹1,747.05 | 5,250 | 13,800 |
| 2 Apr 2025 | ₹1,758.25 | ₹2,098.6 | ₹1,726.3 | ₹2,098.6 | 12,870 | 9,540 |
| 3 Apr 2025 | ₹1,804.75 | ₹2,232.9 | ₹1,798.2 | ₹2,232.9 | 6,900 | 10,560 |
| 4 Apr 2025 | ₹2,150 | ₹2,244.4 | ₹1,987.3 | ₹2,050 | 150 | 10,500 |
| 7 Apr 2025 | ₹745.3 | ₹1,549.65 | ₹745.3 | ₹1,394.55 | 13,76,700 | 56,250 |
| 8 Apr 2025 | ₹1,520 | ₹1,762.85 | ₹1,314.55 | ₹1,670.95 | 1,67,580 | 38,790 |
| 9 Apr 2025 | ₹1,550 | ₹1,586 | ₹1,148 | ₹1,434.5 | 1,36,590 | 37,830 |
| 11 Apr 2025 | ₹1,650.15 | ₹1,954.85 | ₹1,635.15 | ₹1,790.2 | 29,040 | 34,350 |
| 15 Apr 2025 | ₹2,090 | ₹2,799 | ₹2,090 | ₹2,799 | 5,520 | 32,220 |
| 16 Apr 2025 | ₹3,024.9 | ₹3,445.05 | ₹2,940 | ₹3,377.5 | 2,670 | 30,450 |
| 17 Apr 2025 | ₹3,553.1 | ₹4,590.75 | ₹3,551.7 | ₹4,560.35 | 930 | 29,670 |
| 21 Apr 2025 | ₹5,503.05 | ₹5,710 | ₹5,272.2 | ₹5,632.9 | 2,610 | 28,920 |
| 22 Apr 2025 | ₹5,632.05 | ₹6,150 | ₹5,628.7 | ₹5,872.5 | 390 | 29,040 |
| 23 Apr 2025 | ₹5,628.15 | ₹5,761.4 | ₹5,565 | ₹5,683.2 | 1,110 | 28,170 |
| 24 Apr 2025 | ₹6,092.85 | ₹6,092.85 | ₹5,567.85 | ₹5,567.85 | 1,170 | 27,240 |