NIFTY BANK 50,700 CE traded across 19 sessions from 25 Mar 2025 to 24 Apr 2025, with a life-high of ₹5,162 and a low of ₹498.95. Final close ₹4,516.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | ₹1,773 | ₹1,924 | ₹1,587.65 | ₹1,587.65 | 5,160 | 7,500 |
| 26 Mar 2025 | ₹1,700.4 | ₹1,800.1 | ₹1,313.7 | ₹1,357.65 | 4,050 | 6,570 |
| 27 Mar 2025 | ₹1,253.4 | ₹1,631.2 | ₹1,253.4 | ₹1,617.35 | 7,500 | 10,590 |
| 28 Mar 2025 | ₹1,664.85 | ₹1,664.85 | ₹1,330 | ₹1,486.7 | 16,860 | 11,010 |
| 1 Apr 2025 | ₹1,330 | ₹1,518.45 | ₹940 | ₹1,020.35 | 3,60,870 | 29,430 |
| 2 Apr 2025 | ₹1,069.95 | ₹1,320.25 | ₹991.8 | ₹1,314.1 | 1,57,620 | 28,050 |
| 3 Apr 2025 | ₹1,092.95 | ₹1,475 | ₹1,016.55 | ₹1,437.95 | 69,840 | 31,470 |
| 4 Apr 2025 | ₹1,421 | ₹1,576.2 | ₹1,166.7 | ₹1,283.1 | 45,630 | 31,500 |
| 7 Apr 2025 | ₹498.95 | ₹842.55 | ₹498.95 | ₹800 | 6,07,800 | 59,880 |
| 8 Apr 2025 | ₹885.95 | ₹1,083.2 | ₹758.75 | ₹996.95 | 30,38,970 | 1,51,380 |
| 9 Apr 2025 | ₹903 | ₹971.85 | ₹640.85 | ₹831.4 | 14,26,410 | 1,50,870 |
| 11 Apr 2025 | ₹951.05 | ₹1,196.4 | ₹949.45 | ₹1,053.4 | 9,55,860 | 1,38,600 |
| 15 Apr 2025 | ₹1,488.45 | ₹1,872.25 | ₹1,187.05 | ₹1,861.75 | 72,330 | 1,08,660 |
| 16 Apr 2025 | ₹1,862 | ₹2,502.25 | ₹1,847.25 | ₹2,501.3 | 35,700 | 89,130 |
| 17 Apr 2025 | ₹2,358.55 | ₹3,668.6 | ₹2,358.55 | ₹3,559.55 | 17,550 | 82,350 |
| 21 Apr 2025 | ₹4,007.45 | ₹4,700 | ₹4,007.45 | ₹4,610.5 | 12,030 | 76,290 |
| 22 Apr 2025 | ₹4,643.65 | ₹5,162 | ₹4,630.05 | ₹4,845.25 | 1,470 | 75,420 |
| 23 Apr 2025 | ₹5,025 | ₹5,025 | ₹4,524.5 | ₹4,670 | 3,990 | 73,980 |
| 24 Apr 2025 | ₹4,675 | ₹4,734.45 | ₹4,449.25 | ₹4,516.3 | 8,550 | 69,360 |