NIFTY BANK 50,500 CE traded across 19 sessions from 25 Mar 2025 to 24 Apr 2025, with a life-high of ₹5,425.5 and a low of ₹459.5. Final close ₹4,713.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | ₹1,971.7 | ₹2,084.2 | ₹1,718.55 | ₹1,746 | 1,07,730 | 2,64,690 |
| 26 Mar 2025 | ₹1,797.6 | ₹1,982 | ₹1,443.45 | ₹1,489.1 | 79,020 | 2,51,370 |
| 27 Mar 2025 | ₹1,400.55 | ₹1,770 | ₹1,371.5 | ₹1,765 | 1,44,450 | 2,88,660 |
| 28 Mar 2025 | ₹1,815.95 | ₹1,864.8 | ₹1,472.2 | ₹1,625 | 1,87,980 | 2,80,320 |
| 1 Apr 2025 | ₹1,500 | ₹1,688.9 | ₹1,065 | ₹1,146.8 | 3,82,890 | 2,69,310 |
| 2 Apr 2025 | ₹1,197.95 | ₹1,467.45 | ₹1,120 | ₹1,467.45 | 3,09,090 | 2,62,080 |
| 3 Apr 2025 | ₹1,225.95 | ₹1,627.9 | ₹1,129.15 | ₹1,582 | 2,18,850 | 2,57,010 |
| 4 Apr 2025 | ₹1,643 | ₹1,739.6 | ₹1,303.95 | ₹1,428.7 | 1,73,550 | 2,47,440 |
| 7 Apr 2025 | ₹471.35 | ₹1,003.25 | ₹459.5 | ₹904.05 | 32,81,070 | 4,28,460 |
| 8 Apr 2025 | ₹899.9 | ₹1,208.95 | ₹852.25 | ₹1,114 | 52,91,880 | 4,99,680 |
| 9 Apr 2025 | ₹1,050.65 | ₹1,138.65 | ₹726.05 | ₹937.6 | 64,93,260 | 7,53,660 |
| 11 Apr 2025 | ₹981.5 | ₹1,337.5 | ₹981.5 | ₹1,207 | 16,37,520 | 4,82,460 |
| 15 Apr 2025 | ₹1,646 | ₹2,062.55 | ₹1,567.3 | ₹2,062.55 | 2,53,500 | 3,97,170 |
| 16 Apr 2025 | ₹1,999.9 | ₹2,689.9 | ₹1,999.9 | ₹2,681.85 | 74,460 | 3,75,450 |
| 17 Apr 2025 | ₹2,786.4 | ₹3,841.25 | ₹2,618.6 | ₹3,759.9 | 78,900 | 3,32,460 |
| 21 Apr 2025 | ₹3,921.05 | ₹4,934.55 | ₹3,921 | ₹4,800 | 40,440 | 3,15,090 |
| 22 Apr 2025 | ₹4,832.35 | ₹5,425.5 | ₹4,800 | ₹5,063 | 21,480 | 3,00,450 |
| 23 Apr 2025 | ₹5,300 | ₹5,375 | ₹4,724.7 | ₹4,883.1 | 38,700 | 2,82,300 |
| 24 Apr 2025 | ₹4,857.9 | ₹5,077.45 | ₹4,650 | ₹4,713.35 | 45,120 | 2,52,300 |