NIFTY BANK 49,000 CE traded across 19 sessions from 30 Mar 2026 to 28 Apr 2026, with a life-high of ₹8,400 and a low of ₹2,441. Final close ₹6,410.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Mar 2026 | ₹3,494.6 | ₹3,630.7 | ₹2,731.15 | ₹2,903.75 | 25,530 | 15,210 |
| 1 Apr 2026 | ₹3,428 | ₹3,900 | ₹3,234.95 | ₹3,465 | 12,480 | 14,550 |
| 2 Apr 2026 | ₹2,841.1 | ₹3,670.95 | ₹2,441 | ₹3,528 | 61,500 | 27,510 |
| 6 Apr 2026 | ₹3,428.6 | ₹4,411 | ₹3,214.75 | ₹4,374.05 | 12,330 | 24,330 |
| 7 Apr 2026 | ₹3,766.15 | ₹4,351 | ₹3,765 | ₹4,252.2 | 14,430 | 25,080 |
| 8 Apr 2026 | ₹5,900 | ₹6,999 | ₹5,900 | ₹6,999 | 7,890 | 20,070 |
| 9 Apr 2026 | ₹6,697.3 | ₹6,729 | ₹5,971 | ₹6,150 | 2,700 | 18,870 |
| 10 Apr 2026 | ₹6,549.95 | ₹7,109 | ₹6,549.95 | ₹7,076.6 | 2,220 | 19,020 |
| 13 Apr 2026 | ₹5,800 | ₹6,836 | ₹5,776.6 | ₹6,836 | 480 | 18,900 |
| 15 Apr 2026 | ₹7,471 | ₹7,665 | ₹7,367 | ₹7,380 | 840 | 18,360 |
| 16 Apr 2026 | ₹7,400 | ₹7,400 | ₹7,206.9 | ₹7,206.95 | 960 | 18,210 |
| 17 Apr 2026 | ₹7,245.2 | ₹7,650 | ₹7,245.2 | ₹7,650 | 180 | 18,150 |
| 20 Apr 2026 | ₹7,699 | ₹8,060 | ₹7,623.4 | ₹7,707.3 | 480 | 18,000 |
| 21 Apr 2026 | ₹8,093.8 | ₹8,400 | ₹8,093.8 | ₹8,384 | 600 | 17,580 |
| 22 Apr 2026 | ₹8,200 | ₹8,368.55 | ₹8,073 | ₹8,191 | 1,770 | 16,170 |
| 23 Apr 2026 | ₹7,627.2 | ₹7,627.2 | ₹7,311 | ₹7,449 | 2,250 | 15,360 |
| 24 Apr 2026 | ₹7,050 | ₹7,270 | ₹6,957.2 | ₹7,190 | 1,350 | 15,300 |
| 27 Apr 2026 | ₹7,377.8 | ₹7,415 | ₹7,010 | ₹7,373.85 | 5,250 | 13,320 |
| 28 Apr 2026 | ₹6,950 | ₹7,153.6 | ₹6,399.95 | ₹6,410.25 | 4,140 | 13,110 |