NIFTY BANK 49,900 CE traded across 19 sessions from 25 Mar 2025 to 24 Apr 2025, with a life-high of ₹6,000 and a low of ₹895.1. Final close ₹5,331.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | ₹2,550 | ₹2,550 | ₹2,230.6 | ₹2,230.6 | 360 | 13,680 |
| 26 Mar 2025 | ₹2,394.1 | ₹2,394.1 | ₹1,900 | ₹1,954.8 | 5,580 | 10,200 |
| 27 Mar 2025 | ₹1,876.05 | ₹2,249 | ₹1,876.05 | ₹2,249 | 1,710 | 10,440 |
| 28 Mar 2025 | ₹2,204.8 | ₹2,272.15 | ₹1,987.7 | ₹2,123.05 | 6,690 | 10,020 |
| 1 Apr 2025 | ₹2,032.2 | ₹2,032.2 | ₹1,501 | ₹1,592.8 | 6,180 | 10,020 |
| 2 Apr 2025 | ₹1,599.9 | ₹1,901.6 | ₹1,563.8 | ₹1,880.25 | 6,390 | 11,550 |
| 3 Apr 2025 | ₹1,646.3 | ₹2,127.3 | ₹1,640.3 | ₹2,054.5 | 2,520 | 12,870 |
| 4 Apr 2025 | ₹2,100 | ₹2,101 | ₹1,902.1 | ₹1,902.1 | 5,430 | 11,580 |
| 7 Apr 2025 | ₹999 | ₹1,283.5 | ₹895.1 | ₹1,264 | 13,63,770 | 76,980 |
| 8 Apr 2025 | ₹1,310 | ₹1,615.55 | ₹1,185.2 | ₹1,529.75 | 2,36,640 | 53,520 |
| 9 Apr 2025 | ₹1,390.05 | ₹1,480 | ₹1,032.35 | ₹1,310 | 4,30,770 | 56,160 |
| 11 Apr 2025 | ₹1,485.55 | ₹1,793.95 | ₹1,485.55 | ₹1,646.05 | 64,860 | 49,260 |
| 15 Apr 2025 | ₹2,240.95 | ₹2,621.85 | ₹2,206.25 | ₹2,621.85 | 6,360 | 46,860 |
| 16 Apr 2025 | ₹2,621 | ₹3,260 | ₹2,600 | ₹3,260 | 4,620 | 45,210 |
| 17 Apr 2025 | ₹3,420 | ₹4,384.2 | ₹3,245 | ₹4,365 | 3,000 | 44,340 |
| 21 Apr 2025 | ₹5,103 | ₹5,495 | ₹5,052 | ₹5,442.45 | 5,790 | 43,530 |
| 22 Apr 2025 | ₹5,684.4 | ₹5,962.85 | ₹5,673.2 | ₹5,673.2 | 960 | 43,050 |
| 23 Apr 2025 | ₹6,000 | ₹6,000 | ₹5,370 | ₹5,485.9 | 2,340 | 42,270 |
| 24 Apr 2025 | ₹5,525.15 | ₹5,528.55 | ₹5,300 | ₹5,331.45 | 1,050 | 41,130 |