NIFTY BANK 50,900 CE traded across 19 sessions from 25 Mar 2025 to 24 Apr 2025, with a life-high of ₹5,000 and a low of ₹106.4. Final close ₹4,317.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | ₹1,690.2 | ₹1,762.6 | ₹1,459 | ₹1,506.2 | 4,710 | 9,690 |
| 26 Mar 2025 | ₹1,485.55 | ₹1,599.95 | ₹1,175 | ₹1,235 | 5,220 | 8,100 |
| 27 Mar 2025 | ₹1,132 | ₹1,460.8 | ₹1,119.8 | ₹1,460.8 | 9,180 | 8,670 |
| 28 Mar 2025 | ₹1,477.15 | ₹1,560.25 | ₹1,192 | ₹1,341.05 | 40,680 | 12,090 |
| 1 Apr 2025 | ₹1,177.55 | ₹1,375.2 | ₹825.85 | ₹903 | 11,64,600 | 72,450 |
| 2 Apr 2025 | ₹939.95 | ₹1,179.55 | ₹866.25 | ₹1,173.95 | 8,26,440 | 50,250 |
| 3 Apr 2025 | ₹983.4 | ₹1,325 | ₹873 | ₹1,280.15 | 3,04,860 | 63,420 |
| 4 Apr 2025 | ₹1,284.05 | ₹1,426.2 | ₹1,028.55 | ₹1,137.95 | 1,01,040 | 48,360 |
| 7 Apr 2025 | ₹106.8 | ₹762.9 | ₹106.4 | ₹713.65 | 5,95,740 | 56,970 |
| 8 Apr 2025 | ₹929.7 | ₹968 | ₹671 | ₹885.65 | 14,36,760 | 95,490 |
| 9 Apr 2025 | ₹812.85 | ₹867.3 | ₹562.75 | ₹736.15 | 8,00,130 | 97,800 |
| 11 Apr 2025 | ₹920 | ₹1,063.1 | ₹838 | ₹946 | 32,08,260 | 1,28,370 |
| 15 Apr 2025 | ₹1,297.5 | ₹1,694.85 | ₹1,100 | ₹1,690 | 1,10,430 | 82,050 |
| 16 Apr 2025 | ₹1,724.95 | ₹2,314.35 | ₹1,711.3 | ₹2,314.35 | 14,250 | 74,820 |
| 17 Apr 2025 | ₹2,314.35 | ₹3,461.65 | ₹2,276.05 | ₹3,358.8 | 9,540 | 71,970 |
| 21 Apr 2025 | ₹3,358.8 | ₹4,525 | ₹3,358.8 | ₹4,385 | 12,450 | 69,000 |
| 22 Apr 2025 | ₹4,375 | ₹5,000 | ₹4,375 | ₹4,657.55 | 15,270 | 61,800 |
| 23 Apr 2025 | ₹4,600 | ₹4,600 | ₹4,324.15 | ₹4,476.45 | 1,200 | 60,780 |
| 24 Apr 2025 | ₹4,490.3 | ₹4,544.8 | ₹4,317.95 | ₹4,317.95 | 2,850 | 58,230 |