NIFTY BANK 50,000 CE traded across 19 sessions from 25 Mar 2025 to 24 Apr 2025, with a life-high of ₹5,915.85 and a low of ₹564.1. Final close ₹5,213.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | ₹2,368.65 | ₹2,497.85 | ₹2,100.05 | ₹2,130 | 1,02,360 | 4,02,240 |
| 26 Mar 2025 | ₹2,175.65 | ₹2,399 | ₹1,818.3 | ₹1,858.25 | 1,87,500 | 4,06,770 |
| 27 Mar 2025 | ₹1,776.05 | ₹2,180.95 | ₹1,750 | ₹2,174.8 | 2,35,380 | 4,29,720 |
| 28 Mar 2025 | ₹2,134.7 | ₹2,286.35 | ₹1,870 | ₹2,050.5 | 2,44,680 | 4,17,690 |
| 1 Apr 2025 | ₹1,850 | ₹2,089 | ₹1,407 | ₹1,506.9 | 3,07,110 | 3,83,340 |
| 2 Apr 2025 | ₹1,597.85 | ₹1,858.95 | ₹1,470 | ₹1,858.8 | 1,27,470 | 3,63,300 |
| 3 Apr 2025 | ₹1,556.05 | ₹2,041.25 | ₹1,490.8 | ₹1,983.4 | 1,81,350 | 3,65,340 |
| 4 Apr 2025 | ₹2,024.75 | ₹2,150 | ₹1,692.2 | ₹1,840.5 | 1,74,930 | 3,70,680 |
| 7 Apr 2025 | ₹564.1 | ₹1,337.55 | ₹564.1 | ₹1,204.2 | 64,47,120 | 7,47,240 |
| 8 Apr 2025 | ₹1,280 | ₹1,549.9 | ₹1,125 | ₹1,446.8 | 23,08,560 | 5,89,950 |
| 9 Apr 2025 | ₹1,349.95 | ₹1,420.15 | ₹976 | ₹1,239.3 | 30,53,220 | 6,10,110 |
| 11 Apr 2025 | ₹1,450 | ₹1,714.95 | ₹1,413.35 | ₹1,569 | 8,18,970 | 5,33,910 |
| 15 Apr 2025 | ₹2,050 | ₹2,523.15 | ₹1,994.5 | ₹2,523.15 | 2,10,570 | 4,70,130 |
| 16 Apr 2025 | ₹2,499.9 | ₹3,181.5 | ₹2,499.9 | ₹3,166 | 99,660 | 4,47,600 |
| 17 Apr 2025 | ₹3,199.95 | ₹4,372.7 | ₹3,143 | ₹4,250 | 64,440 | 4,16,880 |
| 21 Apr 2025 | ₹4,799.95 | ₹5,429.2 | ₹4,799.95 | ₹5,299 | 44,250 | 3,98,460 |
| 22 Apr 2025 | ₹5,350.05 | ₹5,915.85 | ₹5,303.5 | ₹5,561 | 56,010 | 3,63,780 |
| 23 Apr 2025 | ₹5,840.05 | ₹5,869.8 | ₹5,200 | ₹5,387.4 | 78,180 | 3,12,420 |
| 24 Apr 2025 | ₹5,251.05 | ₹5,524.55 | ₹5,149.3 | ₹5,213.35 | 92,310 | 2,71,950 |