NIFTY BANK 51,300 CE traded across 19 sessions from 25 Mar 2025 to 24 Apr 2025, with a life-high of ₹4,593.45 and a low of ₹120.15. Final close ₹3,916.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | ₹1,502.85 | ₹1,514.3 | ₹1,160 | ₹1,160 | 10,680 | 10,380 |
| 26 Mar 2025 | ₹1,226.25 | ₹1,365.35 | ₹928.05 | ₹964.6 | 1,04,730 | 28,950 |
| 27 Mar 2025 | ₹900.05 | ₹1,194.9 | ₹854.85 | ₹1,189.1 | 1,60,680 | 30,720 |
| 28 Mar 2025 | ₹1,212.95 | ₹1,265.05 | ₹932.4 | ₹1,054.15 | 5,03,160 | 37,770 |
| 1 Apr 2025 | ₹799 | ₹1,104.1 | ₹623.8 | ₹686.8 | 13,41,570 | 1,02,720 |
| 2 Apr 2025 | ₹719.95 | ₹924 | ₹654 | ₹924 | 29,27,760 | 1,50,360 |
| 3 Apr 2025 | ₹814 | ₹1,055 | ₹651.7 | ₹1,019 | 26,54,160 | 1,33,770 |
| 4 Apr 2025 | ₹1,014.95 | ₹1,141.8 | ₹784.05 | ₹888.7 | 7,46,250 | 98,130 |
| 7 Apr 2025 | ₹120.15 | ₹576.5 | ₹120.15 | ₹543.7 | 10,48,440 | 94,260 |
| 8 Apr 2025 | ₹720 | ₹753.6 | ₹519.65 | ₹683 | 8,51,280 | 92,910 |
| 9 Apr 2025 | ₹685 | ₹722.35 | ₹428 | ₹570 | 9,00,000 | 1,05,060 |
| 11 Apr 2025 | ₹650.05 | ₹822.1 | ₹635.75 | ₹716.5 | 19,64,400 | 1,57,620 |
| 15 Apr 2025 | ₹1,104 | ₹1,362.85 | ₹907.5 | ₹1,347.9 | 2,82,390 | 91,530 |
| 16 Apr 2025 | ₹1,330 | ₹1,937.45 | ₹1,330 | ₹1,937.45 | 32,850 | 80,700 |
| 17 Apr 2025 | ₹1,931.5 | ₹3,072.8 | ₹1,895.75 | ₹2,999.65 | 15,480 | 73,380 |
| 21 Apr 2025 | ₹3,239.75 | ₹4,110 | ₹3,239.75 | ₹4,022.9 | 10,530 | 68,280 |
| 22 Apr 2025 | ₹4,119.45 | ₹4,593.45 | ₹3,998.15 | ₹4,305.05 | 9,960 | 62,250 |
| 23 Apr 2025 | ₹4,380 | ₹4,476.5 | ₹3,900 | ₹4,082 | 3,690 | 60,570 |
| 24 Apr 2025 | ₹4,100.7 | ₹4,215.65 | ₹3,847.4 | ₹3,916 | 2,940 | 59,520 |