NIFTY BANK 52,900 CE traded across 19 sessions from 30 Mar 2026 to 28 Apr 2026, with a life-high of ₹4,504.95 and a low of ₹608.25. Final close ₹2,573.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Mar 2026 | ₹1,184.8 | ₹1,250.05 | ₹829.25 | ₹925 | 13,170 | 10,830 |
| 1 Apr 2026 | ₹1,182.05 | ₹1,307.8 | ₹973.65 | ₹1,078.85 | 55,320 | 14,160 |
| 2 Apr 2026 | ₹960 | ₹1,171.5 | ₹608.25 | ₹1,097.25 | 56,970 | 21,390 |
| 6 Apr 2026 | ₹1,100.25 | ₹1,581.65 | ₹900.55 | ₹1,505.55 | 1,44,510 | 31,050 |
| 7 Apr 2026 | ₹1,325 | ₹1,492.5 | ₹1,158.8 | ₹1,456.4 | 1,59,900 | 48,420 |
| 8 Apr 2026 | ₹2,411.6 | ₹3,333 | ₹2,411.6 | ₹3,330.35 | 33,660 | 28,320 |
| 9 Apr 2026 | ₹3,167.9 | ₹3,176.75 | ₹2,504.55 | ₹2,637.85 | 2,760 | 27,420 |
| 10 Apr 2026 | ₹3,000.95 | ₹3,453.6 | ₹3,000.95 | ₹3,453.6 | 870 | 27,390 |
| 13 Apr 2026 | ₹2,400 | ₹3,230 | ₹2,348.65 | ₹3,130.05 | 2,460 | 26,850 |
| 15 Apr 2026 | ₹4,000.05 | ₹4,050.15 | ₹3,600 | ₹3,660.5 | 870 | 26,280 |
| 16 Apr 2026 | ₹3,894.85 | ₹3,894.85 | ₹3,320 | ₹3,375 | 5,460 | 21,840 |
| 17 Apr 2026 | ₹3,375 | ₹3,879.9 | ₹3,375 | ₹3,837.85 | 540 | 21,780 |
| 20 Apr 2026 | ₹4,137.05 | ₹4,256.65 | ₹3,796.15 | ₹3,796.15 | 810 | 21,600 |
| 21 Apr 2026 | ₹4,066.15 | ₹4,118.95 | ₹4,066.15 | ₹4,118.95 | 150 | 21,540 |
| 22 Apr 2026 | ₹4,308 | ₹4,504.95 | ₹4,200 | ₹4,225 | 390 | 21,270 |
| 23 Apr 2026 | ₹3,692.2 | ₹3,848.3 | ₹3,454.15 | ₹3,454.15 | 840 | 20,610 |
| 24 Apr 2026 | ₹3,100 | ₹3,400 | ₹3,100 | ₹3,350 | 840 | 20,520 |
| 27 Apr 2026 | ₹3,350 | ₹3,450 | ₹3,100 | ₹3,443.1 | 720 | 19,230 |
| 28 Apr 2026 | ₹3,070.6 | ₹3,200 | ₹2,541.45 | ₹2,573.2 | 480 | 19,110 |