BANKNIFTY (banknifty)
INDEX
INDEX
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 57290.0 | 57475.0 | 57149.2 | 57379.6 | 583835 |
| 2025-07-07 05:30:00 | 57270.0 | 57419.2 | 57063.6 | 57187.8 | 833700 |
| 2025-07-04 05:30:00 | 57088.8 | 57340.0 | 56910.0 | 57293.8 | 857535 |
| 2025-07-03 05:30:00 | 57250.0 | 57455.0 | 57093.0 | 57119.6 | 854525 |
| 2025-07-02 05:30:00 | 57706.6 | 57760.8 | 57175.0 | 57317.0 | 1222515 |
| 2025-07-01 05:30:00 | 57625.0 | 57750.0 | 57380.0 | 57689.6 | 767690 |
| 2025-06-30 05:30:00 | 57636.0 | 57849.8 | 57468.2 | 57553.6 | 807310 |
| 2025-06-27 05:30:00 | 57260.0 | 57668.6 | 57256.4 | 57648.2 | 1022210 |
| 2025-06-26 05:30:00 | 56655.2 | 57251.0 | 56535.0 | 57217.2 | 1297500 |
| 2025-06-25 05:30:00 | 56600.0 | 56687.8 | 56440.0 | 56619.2 | 844770 |
| 2025-06-24 05:30:00 | 56506.2 | 56879.8 | 56357.0 | 56500.8 | 1593540 |
| 2025-06-23 05:30:00 | 55899.8 | 56299.6 | 55805.0 | 56097.8 | 1366980 |
| 2025-06-20 05:30:00 | 55680.0 | 56340.0 | 55651.2 | 56298.0 | 1305930 |
| 2025-06-19 05:30:00 | 55884.4 | 56025.0 | 55612.8 | 55655.0 | 805890 |
| 2025-06-18 05:30:00 | 55670.0 | 56050.6 | 55670.0 | 55899.0 | 854340 |
| 2025-06-17 05:30:00 | 56110.0 | 56599.6 | 55735.0 | 55780.8 | 704550 |
| 2025-06-16 05:30:00 | 55550.0 | 56165.0 | 55505.0 | 56112.4 | 1114650 |
| 2025-06-13 05:30:00 | 55555.6 | 55800.0 | 55350.6 | 55614.4 | 1187400 |
| 2025-06-12 05:30:00 | 56635.0 | 56742.6 | 56200.0 | 56269.6 | 1207470 |
| 2025-06-11 05:30:00 | 56755.0 | 56938.0 | 56570.4 | 56648.6 | 927810 |
| 2025-06-10 05:30:00 | 57026.2 | 57099.0 | 56721.0 | 56764.6 | 772830 |
| 2025-06-09 05:30:00 | 57150.0 | 57165.2 | 56905.4 | 56999.2 | 955380 |
| 2025-06-06 05:30:00 | 55999.8 | 56832.8 | 55780.0 | 56770.4 | 3436800 |
| 2025-06-05 05:30:00 | 56010.4 | 56219.0 | 55851.0 | 56044.4 | 999720 |
| 2025-06-04 05:30:00 | 55930.8 | 56047.8 | 55700.0 | 55989.4 | 794580 |
| 2025-06-03 05:30:00 | 56275.0 | 56355.0 | 55824.2 | 55931.0 | 1398030 |
| 2025-06-02 05:30:00 | 56100.0 | 56217.2 | 55719.0 | 56180.4 | 1289520 |
| 2025-05-30 05:30:00 | 55950.0 | 56140.2 | 55707.0 | 56076.4 | 1329330 |
| 2025-05-29 05:30:00 | 55659.8 | 55747.8 | 55083.0 | 55474.4 | 1198470 |
| 2025-05-28 05:30:00 | 55424.4 | 55575.0 | 55290.4 | 55445.6 | 1082760 |
| 2025-05-27 05:30:00 | 55590.8 | 55940.0 | 55069.2 | 55472.6 | 1986660 |
| 2025-05-26 05:30:00 | 55586.4 | 55980.0 | 55357.0 | 55687.0 | 1280460 |
| 2025-05-23 05:30:00 | 55149.0 | 55559.4 | 54941.4 | 55495.6 | 1253370 |
| 2025-05-22 05:30:00 | 54944.8 | 55120.0 | 54700.0 | 55068.4 | 1024380 |
| 2025-05-21 05:30:00 | 55201.0 | 55450.0 | 54773.0 | 55142.0 | 1408200 |
| 2025-05-20 05:30:00 | 55700.0 | 55701.6 | 55030.0 | 55103.8 | 1137660 |
| 2025-05-19 05:30:00 | 55536.2 | 55831.4 | 55403.4 | 55514.8 | 1082640 |
| 2025-05-16 05:30:00 | 55405.4 | 55600.0 | 55252.6 | 55503.2 | 760500 |
| 2025-05-15 05:30:00 | 54970.0 | 55499.6 | 54625.0 | 55399.6 | 1681410 |
| 2025-05-14 05:30:00 | 55124.4 | 55258.4 | 54576.8 | 54910.0 | 1227780 |
| 2025-05-13 05:30:00 | 55644.0 | 55644.0 | 55042.0 | 55089.0 | 1584000 |
| 2025-05-12 05:30:00 | 54648.0 | 55680.8 | 54502.2 | 55599.2 | 2272470 |
| 2025-05-09 05:30:00 | 54400.0 | 54400.0 | 53585.0 | 53732.0 | 1671630 |
| 2025-05-08 05:30:00 | 54806.2 | 55029.0 | 54150.0 | 54288.6 | 1563120 |
| 2025-05-07 05:30:00 | 54250.0 | 54796.0 | 54037.6 | 54671.0 | 1739550 |
| 2025-05-06 05:30:00 | 55050.6 | 55205.8 | 54267.0 | 54363.0 | 1364640 |
| 2025-05-05 05:30:00 | 55124.8 | 55448.0 | 54915.0 | 55080.6 | 1251960 |
| 2025-05-02 05:30:00 | 55250.2 | 55929.0 | 55073.6 | 55209.8 | 1956060 |
| 2025-04-30 05:30:00 | 55440.0 | 55630.0 | 55131.0 | 55241.8 | 1275030 |
| 2025-04-29 05:30:00 | 55744.6 | 56194.8 | 55437.0 | 55509.6 | 1635630 |
| 2025-04-28 05:30:00 | 54735.2 | 55825.0 | 54650.0 | 55671.2 | 1715370 |
| 2025-04-25 05:30:00 | 55355.0 | 55555.0 | 54409.4 | 54724.0 | 2683590 |
| 2025-04-24 05:30:00 | 55244.0 | 55576.4 | 55130.0 | 55233.6 | 1005060 |
| 2025-04-23 05:30:00 | 55865.0 | 55900.2 | 55184.8 | 55400.6 | 1370220 |
| 2025-04-22 05:30:00 | 55360.0 | 55900.0 | 55252.0 | 55576.8 | 1458720 |
| 2025-04-21 05:30:00 | 54640.8 | 55416.6 | 54577.8 | 55293.8 | 2109150 |
| 2025-04-17 05:30:00 | 53095.8 | 54373.2 | 53049.8 | 54201.4 | 1880430 |
| 2025-04-16 05:30:00 | 52550.0 | 53152.0 | 52433.6 | 53082.8 | 1465230 |
| 2025-04-15 05:30:00 | 52099.6 | 52460.0 | 51802.0 | 52383.6 | 1693920 |
| 2025-04-11 05:30:00 | 50799.0 | 51385.0 | 50799.0 | 51162.05 | 1563360 |
| 2025-04-09 05:30:00 | 50600.0 | 50754.85 | 50040.3 | 50468.6 | 1814310 |
| 2025-04-08 05:30:00 | 50502.05 | 50966.55 | 50264.9 | 50768.2 | 1833780 |
| 2025-04-07 05:30:00 | 49901.2 | 50784.95 | 49366.1 | 50095.7 | 3624570 |
| 2025-04-04 05:30:00 | 51710.0 | 51993.0 | 51459.15 | 51593.55 | 1704090 |
| 2025-04-03 05:30:00 | 51299.9 | 51865.3 | 51200.0 | 51798.5 | 1287030 |
| 2025-04-02 05:30:00 | 51116.25 | 51647.95 | 51055.55 | 51581.15 | 1158810 |
| 2025-04-01 05:30:00 | 51683.95 | 51920.0 | 51050.0 | 51187.1 | 1810290 |
| 2025-03-28 05:30:00 | 52050.0 | 52125.0 | 51631.05 | 51840.85 | 1627410 |
| 2025-03-27 05:30:00 | 51495.05 | 51970.0 | 51418.35 | 51907.6 | 1378890 |
| 2025-03-26 05:30:00 | 51649.85 | 51958.85 | 51161.0 | 51273.45 | 1541670 |
| 2025-03-25 05:30:00 | 51950.1 | 52050.0 | 51567.0 | 51665.2 | 1611930 |
| 2025-03-24 05:30:00 | 51001.25 | 51839.4 | 50800.0 | 51753.9 | 1783740 |
| 2025-03-21 05:30:00 | 50010.3 | 50630.0 | 49980.0 | 50593.75 | 1334430 |
| 2025-03-20 05:30:00 | 50000.05 | 50174.1 | 49830.0 | 50097.1 | 1115280 |
| 2025-03-19 05:30:00 | 49600.05 | 49878.95 | 49435.2 | 49808.15 | 1130940 |
| 2025-03-18 05:30:00 | 48751.05 | 49481.1 | 48664.1 | 49422.4 | 1900920 |
| 2025-03-17 05:30:00 | 48250.05 | 48589.6 | 48241.15 | 48485.6 | 1015290 |
| 2025-03-13 05:30:00 | 48300.0 | 48461.0 | 48100.0 | 48160.2 | 1037940 |
| 2025-03-12 05:30:00 | 48055.05 | 48330.0 | 47939.7 | 48213.9 | 1239240 |
| 2025-03-11 05:30:00 | 47999.95 | 48150.0 | 47751.6 | 47999.5 | 1324470 |
| 2025-03-10 05:30:00 | 48489.9 | 48702.95 | 48220.0 | 48315.35 | 1118340 |
| 2025-03-07 05:30:00 | 48626.0 | 48896.35 | 48510.0 | 48680.15 | 1338000 |
| 2025-03-06 05:30:00 | 48894.7 | 49099.9 | 48526.0 | 48780.35 | 1279710 |
| 2025-03-05 05:30:00 | 48492.0 | 48879.95 | 48433.15 | 48714.7 | 1189020 |
| 2025-03-04 05:30:00 | 48250.0 | 48619.85 | 48110.3 | 48472.25 | 1358400 |
| 2025-03-03 05:30:00 | 48775.75 | 48856.4 | 48116.7 | 48396.0 | 1395900 |
| 2025-02-28 05:30:00 | 48734.0 | 48943.65 | 48318.3 | 48628.25 | 1775250 |
| 2025-02-27 05:30:00 | 49000.15 | 49270.75 | 48926.3 | 49034.6 | 1578660 |
| 2025-02-25 05:30:00 | 48806.85 | 48917.75 | 48635.0 | 48723.45 | 1109220 |
| 2025-02-24 05:30:00 | 48644.7 | 48913.95 | 48305.45 | 48793.9 | 1566780 |
| 2025-02-21 05:30:00 | 49299.95 | 49387.9 | 48852.0 | 49031.4 | 1719690 |
| 2025-02-20 05:30:00 | 49444.7 | 49563.2 | 49300.0 | 49473.3 | 949470 |
| 2025-02-19 05:30:00 | 49099.7 | 49750.0 | 48930.05 | 49630.55 | 1635450 |
| 2025-02-18 05:30:00 | 49460.0 | 49460.0 | 48940.8 | 49208.05 | 1280130 |
| 2025-02-17 05:30:00 | 49179.95 | 49517.75 | 48709.0 | 49462.15 | 1640220 |
| 2025-02-14 05:30:00 | 49705.3 | 49767.65 | 48908.1 | 49334.55 | 1774980 |
| 2025-02-13 05:30:00 | 49735.0 | 50025.0 | 49451.05 | 49571.4 | 1365720 |
| 2025-02-12 05:30:00 | 49550.0 | 49930.0 | 48966.0 | 49716.5 | 2191620 |
| 2025-02-11 05:30:00 | 50190.0 | 50190.0 | 49425.0 | 49681.75 | 1841100 |
| 2025-02-10 05:30:00 | 50280.0 | 50347.0 | 49902.25 | 50234.15 | 1180200 |