NIFTY BANK 49,800 CE traded across 19 sessions from 25 Mar 2025 to 24 Apr 2025, with a life-high of ₹5,941.95 and a low of ₹943.5. Final close ₹5,407.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | ₹2,548.5 | ₹2,693.5 | ₹2,310 | ₹2,366 | 2,130 | 9,390 |
| 26 Mar 2025 | ₹2,411 | ₹2,519.1 | ₹1,981 | ₹2,090 | 2,580 | 8,850 |
| 27 Mar 2025 | ₹2,130 | ₹2,360 | ₹2,130 | ₹2,360 | 1,770 | 8,790 |
| 28 Mar 2025 | ₹2,305 | ₹2,340 | ₹2,040 | ₹2,340 | 2,070 | 7,920 |
| 1 Apr 2025 | ₹2,100 | ₹2,188.45 | ₹1,594.55 | ₹1,681.1 | 5,220 | 7,290 |
| 2 Apr 2025 | ₹1,659.05 | ₹2,000 | ₹1,635.55 | ₹2,000 | 4,500 | 9,270 |
| 3 Apr 2025 | ₹1,989 | ₹2,178 | ₹1,719.8 | ₹2,135.65 | 4,260 | 11,640 |
| 4 Apr 2025 | ₹2,129.05 | ₹2,233.9 | ₹1,896.85 | ₹1,896.85 | 1,290 | 10,890 |
| 7 Apr 2025 | ₹1,262.7 | ₹1,349.85 | ₹943.5 | ₹1,310 | 15,57,030 | 85,260 |
| 8 Apr 2025 | ₹1,401 | ₹1,690.6 | ₹1,250 | ₹1,572.85 | 2,32,740 | 64,410 |
| 9 Apr 2025 | ₹1,405.15 | ₹1,520 | ₹1,088 | ₹1,377 | 2,67,510 | 56,430 |
| 11 Apr 2025 | ₹1,550 | ₹1,865.65 | ₹1,550 | ₹1,712.7 | 37,530 | 51,930 |
| 15 Apr 2025 | ₹2,349.95 | ₹2,704.85 | ₹2,230 | ₹2,702 | 8,160 | 48,600 |
| 16 Apr 2025 | ₹2,699.75 | ₹3,347.55 | ₹2,699.7 | ₹3,330.3 | 5,850 | 47,550 |
| 17 Apr 2025 | ₹3,406.6 | ₹4,538.75 | ₹3,352.9 | ₹4,466.85 | 4,980 | 43,800 |
| 21 Apr 2025 | ₹4,710.75 | ₹5,565.9 | ₹4,710.7 | ₹5,538 | 5,490 | 41,430 |
| 22 Apr 2025 | ₹5,884.5 | ₹5,941.95 | ₹5,772.85 | ₹5,772.85 | 3,690 | 41,310 |
| 23 Apr 2025 | ₹5,770.4 | ₹5,782.5 | ₹5,576.8 | ₹5,584.05 | 1,260 | 40,740 |
| 24 Apr 2025 | ₹5,890 | ₹5,890 | ₹5,407.75 | ₹5,407.75 | 8,220 | 32,550 |