NIFTY BANK 50,400 CE traded across 19 sessions from 25 Mar 2025 to 24 Apr 2025, with a life-high of ₹5,432.45 and a low of ₹499. Final close ₹4,804.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | ₹2,091.1 | ₹2,181.8 | ₹1,858.9 | ₹1,871.45 | 3,120 | 11,490 |
| 26 Mar 2025 | ₹1,930 | ₹2,046.75 | ₹1,568.15 | ₹1,572.65 | 2,520 | 11,760 |
| 27 Mar 2025 | ₹1,475.05 | ₹1,848.2 | ₹1,464.95 | ₹1,848.2 | 8,220 | 15,360 |
| 28 Mar 2025 | ₹1,882.65 | ₹1,942.25 | ₹1,572.3 | ₹1,733.8 | 11,970 | 15,270 |
| 1 Apr 2025 | ₹1,612 | ₹1,730.75 | ₹1,130.4 | ₹1,220.7 | 30,000 | 17,280 |
| 2 Apr 2025 | ₹1,247.1 | ₹1,531.1 | ₹1,191.15 | ₹1,531 | 24,240 | 17,580 |
| 3 Apr 2025 | ₹1,219.9 | ₹1,707.55 | ₹1,219.9 | ₹1,667.15 | 11,190 | 19,380 |
| 4 Apr 2025 | ₹1,605.3 | ₹1,806 | ₹1,387.65 | ₹1,515.35 | 8,040 | 19,110 |
| 7 Apr 2025 | ₹499 | ₹1,203.95 | ₹499 | ₹970 | 10,78,050 | 70,230 |
| 8 Apr 2025 | ₹1,100 | ₹1,273.15 | ₹906.35 | ₹1,180.35 | 19,25,370 | 89,760 |
| 9 Apr 2025 | ₹1,118.95 | ₹1,132 | ₹772.35 | ₹996.2 | 30,02,880 | 1,62,210 |
| 11 Apr 2025 | ₹1,150 | ₹1,404.9 | ₹1,140 | ₹1,279.4 | 3,40,500 | 92,700 |
| 15 Apr 2025 | ₹1,696.55 | ₹2,149.05 | ₹1,587.1 | ₹2,145 | 20,790 | 85,260 |
| 16 Apr 2025 | ₹2,254.9 | ₹2,778.85 | ₹2,132.2 | ₹2,748.75 | 11,100 | 81,660 |
| 17 Apr 2025 | ₹2,875.9 | ₹3,995.5 | ₹2,801.75 | ₹3,885.35 | 6,480 | 79,170 |
| 21 Apr 2025 | ₹4,733 | ₹5,000 | ₹4,577.7 | ₹4,919.55 | 2,040 | 77,430 |
| 22 Apr 2025 | ₹5,087.95 | ₹5,432.45 | ₹5,087.95 | ₹5,231 | 1,590 | 76,230 |
| 23 Apr 2025 | ₹5,310 | ₹5,310 | ₹4,826.95 | ₹5,000 | 1,200 | 75,300 |
| 24 Apr 2025 | ₹5,000 | ₹5,118.85 | ₹4,804.7 | ₹4,804.7 | 8,820 | 73,620 |