NIFTY BANK 54,200 CE traded across 19 sessions from 25 Mar 2025 to 24 Apr 2025, with a life-high of ₹1,732 and a low of ₹11.5. Final close ₹1,005.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | ₹179.95 | ₹194.2 | ₹122.45 | ₹123.15 | 17,730 | 7,410 |
| 26 Mar 2025 | ₹125 | ₹153.9 | ₹88 | ₹90.9 | 22,920 | 11,100 |
| 27 Mar 2025 | ₹91.1 | ₹118.25 | ₹86.7 | ₹118.25 | 38,850 | 18,060 |
| 28 Mar 2025 | ₹126.95 | ₹137.4 | ₹80.6 | ₹93.95 | 5,54,340 | 47,040 |
| 1 Apr 2025 | ₹85.7 | ₹96.1 | ₹49.75 | ₹50.05 | 3,04,440 | 53,040 |
| 2 Apr 2025 | ₹56.45 | ₹80.15 | ₹50 | ₹73.7 | 2,52,780 | 53,760 |
| 3 Apr 2025 | ₹48.05 | ₹85 | ₹38.8 | ₹75.35 | 4,48,620 | 80,490 |
| 4 Apr 2025 | ₹75 | ₹86.75 | ₹46.3 | ₹57.25 | 6,14,730 | 74,910 |
| 7 Apr 2025 | ₹14.05 | ₹80.15 | ₹11.5 | ₹58.05 | 6,38,940 | 59,430 |
| 8 Apr 2025 | ₹75 | ₹95.95 | ₹65.55 | ₹76 | 6,95,790 | 1,33,620 |
| 9 Apr 2025 | ₹79.95 | ₹82.85 | ₹53.65 | ₹65 | 3,92,610 | 52,530 |
| 11 Apr 2025 | ₹83 | ₹100.05 | ₹59.35 | ₹73.25 | 3,76,230 | 42,210 |
| 15 Apr 2025 | ₹111.45 | ₹116.05 | ₹62.35 | ₹80.25 | 5,67,000 | 95,880 |
| 16 Apr 2025 | ₹80.55 | ₹161.8 | ₹56 | ₹159.05 | 14,43,870 | 1,05,810 |
| 17 Apr 2025 | ₹148.7 | ₹653.6 | ₹131.55 | ₹548.3 | 61,77,720 | 2,88,570 |
| 21 Apr 2025 | ₹738.05 | ₹1,272 | ₹709.95 | ₹1,149.2 | 7,06,710 | 1,61,820 |
| 22 Apr 2025 | ₹1,162.05 | ₹1,732 | ₹1,114.6 | ₹1,386.85 | 79,410 | 1,44,990 |
| 23 Apr 2025 | ₹1,576.6 | ₹1,669.2 | ₹1,038.35 | ₹1,200 | 37,440 | 1,38,210 |
| 24 Apr 2025 | ₹1,050.05 | ₹1,371.3 | ₹940.9 | ₹1,005.3 | 58,020 | 1,15,530 |