NIFTY BANK 52,000 CE traded across 19 sessions from 25 Mar 2025 to 24 Apr 2025, with a life-high of ₹3,923.9 and a low of ₹60. Final close ₹3,204.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | ₹915 | ₹1,020 | ₹740 | ₹761.8 | 13,81,260 | 6,07,020 |
| 26 Mar 2025 | ₹680.4 | ₹930 | ₹576.55 | ₹600.9 | 14,59,740 | 6,38,820 |
| 27 Mar 2025 | ₹590.1 | ₹775 | ₹524.3 | ₹770 | 20,27,850 | 8,97,630 |
| 28 Mar 2025 | ₹759.9 | ₹829.6 | ₹569.35 | ₹656.95 | 71,32,290 | 9,73,380 |
| 1 Apr 2025 | ₹652.15 | ₹689.9 | ₹354.45 | ₹393.9 | 47,29,680 | 9,68,970 |
| 2 Apr 2025 | ₹403 | ₹559.85 | ₹372.8 | ₹557.4 | 44,19,870 | 10,81,560 |
| 3 Apr 2025 | ₹407.05 | ₹654.95 | ₹363.9 | ₹623 | 67,45,320 | 11,59,020 |
| 4 Apr 2025 | ₹650 | ₹719.95 | ₹450 | ₹523.2 | 77,80,800 | 12,31,770 |
| 7 Apr 2025 | ₹61.6 | ₹358.8 | ₹60 | ₹330 | 67,23,990 | 13,27,680 |
| 8 Apr 2025 | ₹401.05 | ₹468.55 | ₹320 | ₹415.8 | 62,55,390 | 13,60,650 |
| 9 Apr 2025 | ₹399.95 | ₹407 | ₹257.65 | ₹340 | 56,01,990 | 16,42,140 |
| 11 Apr 2025 | ₹401 | ₹490 | ₹370.95 | ₹435 | 61,55,790 | 12,00,000 |
| 15 Apr 2025 | ₹725 | ₹835 | ₹600 | ₹832.1 | 66,32,580 | 11,02,710 |
| 16 Apr 2025 | ₹841.55 | ₹1,330.4 | ₹785.6 | ₹1,322.05 | 23,76,000 | 9,63,600 |
| 17 Apr 2025 | ₹1,271.05 | ₹2,439.35 | ₹1,231.65 | ₹2,300 | 6,91,050 | 7,54,350 |
| 21 Apr 2025 | ₹2,800 | ₹3,440.1 | ₹2,672.5 | ₹3,306.35 | 2,02,740 | 6,51,690 |
| 22 Apr 2025 | ₹3,329.75 | ₹3,923.9 | ₹3,271.35 | ₹3,565.05 | 1,26,480 | 5,74,590 |
| 23 Apr 2025 | ₹3,845.95 | ₹3,869 | ₹3,206.2 | ₹3,389 | 2,56,050 | 5,07,600 |
| 24 Apr 2025 | ₹3,274 | ₹3,578 | ₹3,140.9 | ₹3,204.55 | 1,58,880 | 4,45,650 |