NIFTY BANK 53,000 CE traded across 19 sessions from 30 Mar 2026 to 28 Apr 2026, with a life-high of ₹4,476.6 and a low of ₹591. Final close ₹2,410.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Mar 2026 | ₹1,210 | ₹1,225.05 | ₹782 | ₹850 | 5,67,210 | 3,63,390 |
| 1 Apr 2026 | ₹901.1 | ₹1,257.3 | ₹901.1 | ₹1,033 | 12,75,930 | 4,99,140 |
| 2 Apr 2026 | ₹718.05 | ₹1,118.5 | ₹591 | ₹1,045.1 | 13,72,380 | 5,86,830 |
| 6 Apr 2026 | ₹1,075.4 | ₹1,525.05 | ₹858.5 | ₹1,455.05 | 15,03,240 | 5,74,410 |
| 7 Apr 2026 | ₹1,289.85 | ₹1,435 | ₹1,103.2 | ₹1,380 | 14,93,970 | 6,13,620 |
| 8 Apr 2026 | ₹2,002.05 | ₹3,288.3 | ₹2,002.05 | ₹3,277.55 | 4,34,550 | 4,43,520 |
| 9 Apr 2026 | ₹3,000.05 | ₹3,099 | ₹2,432 | ₹2,549.35 | 2,36,610 | 3,82,050 |
| 10 Apr 2026 | ₹2,700 | ₹3,355 | ₹2,700 | ₹3,338.95 | 67,710 | 3,68,130 |
| 13 Apr 2026 | ₹2,515.35 | ₹3,184.85 | ₹2,191.2 | ₹3,054.95 | 56,790 | 3,55,500 |
| 15 Apr 2026 | ₹3,941.95 | ₹4,083.75 | ₹3,420 | ₹3,529.85 | 79,380 | 3,42,270 |
| 16 Apr 2026 | ₹3,658.15 | ₹3,957.85 | ₹3,200 | ₹3,259.85 | 32,130 | 3,33,120 |
| 17 Apr 2026 | ₹3,100 | ₹3,831.45 | ₹3,100 | ₹3,729.3 | 44,850 | 3,36,870 |
| 20 Apr 2026 | ₹3,702 | ₹4,186.55 | ₹3,542.45 | ₹3,597.65 | 31,140 | 3,14,220 |
| 21 Apr 2026 | ₹3,850.95 | ₹4,420 | ₹3,850.95 | ₹4,383.3 | 81,690 | 3,11,310 |
| 22 Apr 2026 | ₹4,242 | ₹4,476.6 | ₹4,002.95 | ₹4,161.7 | 12,870 | 2,45,100 |
| 23 Apr 2026 | ₹3,770.75 | ₹3,871 | ₹3,275 | ₹3,336 | 63,330 | 2,22,570 |
| 24 Apr 2026 | ₹3,367.85 | ₹3,369.1 | ₹2,860 | ₹3,189.35 | 16,380 | 2,12,880 |
| 27 Apr 2026 | ₹3,399.95 | ₹3,598.1 | ₹2,950.55 | ₹3,396.9 | 38,280 | 1,91,880 |
| 28 Apr 2026 | ₹2,905.05 | ₹3,150 | ₹2,382 | ₹2,410.35 | 45,240 | 1,69,200 |