NIFTY BANK 54,400 CE traded across 19 sessions from 25 Mar 2025 to 24 Apr 2025, with a life-high of ₹1,541.25 and a low of ₹9.25. Final close ₹801.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | ₹145 | ₹162.8 | ₹105.65 | ₹105.65 | 8,160 | 4,230 |
| 26 Mar 2025 | ₹118.8 | ₹120.3 | ₹70.85 | ₹76.6 | 13,920 | 6,570 |
| 27 Mar 2025 | ₹76.6 | ₹98.8 | ₹62.75 | ₹97.7 | 20,490 | 9,090 |
| 28 Mar 2025 | ₹107.5 | ₹120 | ₹68.6 | ₹80.2 | 4,79,760 | 35,370 |
| 1 Apr 2025 | ₹67 | ₹82 | ₹41 | ₹41.2 | 2,32,800 | 47,040 |
| 2 Apr 2025 | ₹45.75 | ₹61.1 | ₹42.1 | ₹60.3 | 2,48,010 | 44,280 |
| 3 Apr 2025 | ₹50 | ₹69.95 | ₹35.15 | ₹57.05 | 3,63,780 | 58,680 |
| 4 Apr 2025 | ₹58.75 | ₹69.3 | ₹37.4 | ₹46.75 | 4,07,220 | 66,450 |
| 7 Apr 2025 | ₹11.05 | ₹65.3 | ₹9.25 | ₹53.1 | 4,53,720 | 69,360 |
| 8 Apr 2025 | ₹57.2 | ₹83.5 | ₹57.1 | ₹66.1 | 3,80,520 | 76,500 |
| 9 Apr 2025 | ₹66.1 | ₹73.75 | ₹47 | ₹51 | 3,90,930 | 47,850 |
| 11 Apr 2025 | ₹100.05 | ₹100.05 | ₹51 | ₹62.7 | 3,31,950 | 44,670 |
| 15 Apr 2025 | ₹160 | ₹160 | ₹50.25 | ₹64.65 | 5,86,590 | 79,950 |
| 16 Apr 2025 | ₹68 | ₹124.65 | ₹43.6 | ₹120.4 | 10,50,120 | 85,200 |
| 17 Apr 2025 | ₹104.95 | ₹543.5 | ₹99.65 | ₹451.95 | 46,34,610 | 2,35,170 |
| 21 Apr 2025 | ₹515 | ₹1,088 | ₹515 | ₹963.6 | 7,99,110 | 90,720 |
| 22 Apr 2025 | ₹1,002.15 | ₹1,541.25 | ₹932 | ₹1,197.3 | 1,08,690 | 74,460 |
| 23 Apr 2025 | ₹1,318.2 | ₹1,505.25 | ₹841.55 | ₹1,008.85 | 76,350 | 68,490 |
| 24 Apr 2025 | ₹849.05 | ₹1,170.4 | ₹735.2 | ₹801.1 | 1,13,850 | 38,280 |