NIFTY BANK 50,300 CE traded across 19 sessions from 25 Mar 2025 to 24 Apr 2025, with a life-high of ₹5,577.8 and a low of ₹530.35. Final close ₹4,919.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | ₹2,102.35 | ₹2,235 | ₹1,920 | ₹1,965 | 1,950 | 16,590 |
| 26 Mar 2025 | ₹2,115.4 | ₹2,115.4 | ₹1,640 | ₹1,640 | 1,860 | 15,810 |
| 27 Mar 2025 | ₹1,856 | ₹1,890 | ₹1,788.45 | ₹1,838.05 | 1,710 | 15,180 |
| 28 Mar 2025 | ₹1,962.75 | ₹1,987.55 | ₹1,632.2 | ₹1,783.5 | 7,650 | 15,840 |
| 1 Apr 2025 | ₹1,743.45 | ₹1,838.95 | ₹1,197.95 | ₹1,295.75 | 39,090 | 20,070 |
| 2 Apr 2025 | ₹1,321.1 | ₹1,616.15 | ₹1,253.85 | ₹1,614.9 | 38,610 | 18,270 |
| 3 Apr 2025 | ₹1,297.95 | ₹1,800.55 | ₹1,292.45 | ₹1,750.6 | 9,570 | 18,000 |
| 4 Apr 2025 | ₹1,723.2 | ₹1,884.65 | ₹1,474.1 | ₹1,573.3 | 9,540 | 16,230 |
| 7 Apr 2025 | ₹530.35 | ₹1,143.5 | ₹530.35 | ₹1,013.35 | 12,72,780 | 69,240 |
| 8 Apr 2025 | ₹1,115 | ₹1,335.95 | ₹957.4 | ₹1,248.35 | 15,61,560 | 83,160 |
| 9 Apr 2025 | ₹1,140.05 | ₹1,192.6 | ₹820 | ₹1,059.9 | 32,12,220 | 1,46,790 |
| 11 Apr 2025 | ₹1,217.05 | ₹1,482.3 | ₹1,203.3 | ₹1,340 | 2,65,980 | 91,230 |
| 15 Apr 2025 | ₹1,899.95 | ₹2,223.3 | ₹1,780.15 | ₹2,220.75 | 17,160 | 85,110 |
| 16 Apr 2025 | ₹2,220.8 | ₹2,870 | ₹2,220.75 | ₹2,870 | 7,890 | 83,910 |
| 17 Apr 2025 | ₹3,017.45 | ₹4,101.1 | ₹2,836.9 | ₹3,952.9 | 4,770 | 80,160 |
| 21 Apr 2025 | ₹3,954.75 | ₹5,110 | ₹3,954.75 | ₹5,018 | 6,210 | 76,110 |
| 22 Apr 2025 | ₹5,269.4 | ₹5,577.8 | ₹5,269.4 | ₹5,270.85 | 750 | 75,630 |
| 23 Apr 2025 | ₹5,550 | ₹5,550 | ₹5,000 | ₹5,070 | 720 | 75,120 |
| 24 Apr 2025 | ₹5,100 | ₹5,154.55 | ₹4,919.05 | ₹4,919.05 | 6,300 | 71,580 |