NIFTY BANK 51,200 CE traded across 19 sessions from 25 Mar 2025 to 24 Apr 2025, with a life-high of ₹4,694 and a low of ₹100.05. Final close ₹4,013.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | ₹1,499.95 | ₹1,535 | ₹1,250 | ₹1,262.4 | 11,730 | 12,540 |
| 26 Mar 2025 | ₹1,308.05 | ₹1,448.4 | ₹991.5 | ₹1,039.95 | 1,04,970 | 29,940 |
| 27 Mar 2025 | ₹955 | ₹1,268.5 | ₹923.25 | ₹1,268.5 | 1,27,590 | 34,860 |
| 28 Mar 2025 | ₹1,242.95 | ₹1,338.55 | ₹995 | ₹1,119.25 | 2,81,100 | 31,530 |
| 1 Apr 2025 | ₹899 | ₹1,170.75 | ₹668.75 | ₹737.6 | 16,44,480 | 1,04,010 |
| 2 Apr 2025 | ₹759.95 | ₹984.6 | ₹701.75 | ₹976.65 | 43,14,570 | 1,52,010 |
| 3 Apr 2025 | ₹775 | ₹1,122.1 | ₹705.2 | ₹1,082.8 | 19,26,120 | 1,33,020 |
| 4 Apr 2025 | ₹1,081.95 | ₹1,210 | ₹842.2 | ₹944 | 3,83,100 | 1,08,030 |
| 7 Apr 2025 | ₹100.05 | ₹614.2 | ₹100.05 | ₹594 | 9,40,920 | 94,350 |
| 8 Apr 2025 | ₹574.95 | ₹806.35 | ₹552.85 | ₹726.5 | 11,62,710 | 1,08,870 |
| 9 Apr 2025 | ₹678.1 | ₹702.85 | ₹459.45 | ₹602.35 | 10,45,800 | 1,36,680 |
| 11 Apr 2025 | ₹740 | ₹879.65 | ₹683.2 | ₹783 | 32,17,200 | 2,32,830 |
| 15 Apr 2025 | ₹971.35 | ₹1,439.25 | ₹971.25 | ₹1,436.8 | 3,54,480 | 1,34,460 |
| 16 Apr 2025 | ₹1,436.85 | ₹2,025.75 | ₹1,419.45 | ₹2,025.75 | 44,640 | 1,26,780 |
| 17 Apr 2025 | ₹2,139.85 | ₹3,196.35 | ₹2,006.35 | ₹3,066.55 | 25,020 | 1,19,010 |
| 21 Apr 2025 | ₹3,649.95 | ₹4,220 | ₹3,603.85 | ₹4,125 | 19,500 | 1,08,810 |
| 22 Apr 2025 | ₹4,110.05 | ₹4,694 | ₹4,088.15 | ₹4,370 | 18,780 | 93,420 |
| 23 Apr 2025 | ₹4,400 | ₹4,480 | ₹4,027.6 | ₹4,173.35 | 11,040 | 85,770 |
| 24 Apr 2025 | ₹4,207.75 | ₹4,294.15 | ₹3,959.5 | ₹4,013.1 | 5,790 | 83,460 |