NIFTY BANK 50,600 CE traded across 19 sessions from 25 Mar 2025 to 24 Apr 2025, with a life-high of ₹5,150.1 and a low of ₹351.8. Final close ₹4,593.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | ₹1,858.5 | ₹1,980.2 | ₹1,668.05 | ₹1,668.05 | 3,270 | 15,120 |
| 26 Mar 2025 | ₹1,750 | ₹1,820.35 | ₹1,363.6 | ₹1,398.95 | 3,810 | 15,300 |
| 27 Mar 2025 | ₹1,328.8 | ₹1,688.3 | ₹1,328.8 | ₹1,688.3 | 16,230 | 20,970 |
| 28 Mar 2025 | ₹1,722.15 | ₹1,783.75 | ₹1,414.15 | ₹1,556.7 | 19,560 | 20,190 |
| 1 Apr 2025 | ₹1,499 | ₹1,587.5 | ₹1,002.25 | ₹1,090.05 | 1,03,920 | 23,160 |
| 2 Apr 2025 | ₹1,134.95 | ₹1,387.35 | ₹1,050.7 | ₹1,381.8 | 78,540 | 22,050 |
| 3 Apr 2025 | ₹1,135.6 | ₹1,546.85 | ₹1,088.55 | ₹1,512.85 | 38,610 | 23,550 |
| 4 Apr 2025 | ₹1,440 | ₹1,653.85 | ₹1,237.65 | ₹1,354.9 | 33,090 | 25,440 |
| 7 Apr 2025 | ₹351.85 | ₹903.1 | ₹351.8 | ₹859.15 | 8,52,870 | 63,240 |
| 8 Apr 2025 | ₹950.2 | ₹1,144.85 | ₹804.35 | ₹1,054 | 29,17,920 | 98,280 |
| 9 Apr 2025 | ₹1,038 | ₹1,038 | ₹682.85 | ₹895.4 | 18,20,910 | 1,19,430 |
| 11 Apr 2025 | ₹1,050 | ₹1,265 | ₹1,009.5 | ₹1,139.9 | 6,61,560 | 68,100 |
| 15 Apr 2025 | ₹1,640 | ₹1,965 | ₹1,249.35 | ₹1,955.95 | 31,320 | 56,700 |
| 16 Apr 2025 | ₹1,990 | ₹2,582.75 | ₹1,943.15 | ₹2,559.1 | 13,440 | 51,990 |
| 17 Apr 2025 | ₹2,660 | ₹3,733.7 | ₹2,550 | ₹3,657.05 | 6,630 | 48,180 |
| 21 Apr 2025 | ₹4,315.5 | ₹4,782.15 | ₹4,315.5 | ₹4,752.7 | 7,650 | 44,670 |
| 22 Apr 2025 | ₹4,766.9 | ₹5,150.1 | ₹4,766.9 | ₹4,999.05 | 3,090 | 41,790 |
| 23 Apr 2025 | ₹5,000 | ₹5,120 | ₹4,695.65 | ₹4,770.6 | 8,550 | 34,860 |
| 24 Apr 2025 | ₹4,770.6 | ₹4,850.2 | ₹4,590 | ₹4,593.95 | 3,060 | 32,970 |