BANKNIFTY (banknifty)
Index | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 54665.0 | 54673.8 | 54637.8 | 54658.6 | 14910 |
| 2025-04-25 15:28:00 | 54669.8 | 54674.0 | 54650.0 | 54661.0 | 13650 |
| 2025-04-25 15:27:00 | 54666.2 | 54679.8 | 54650.0 | 54660.0 | 31590 |
| 2025-04-25 15:26:00 | 54660.0 | 54691.0 | 54658.8 | 54688.4 | 16470 |
| 2025-04-25 15:25:00 | 54652.4 | 54665.0 | 54651.6 | 54660.0 | 10800 |
| 2025-04-25 15:24:00 | 54664.4 | 54667.4 | 54645.8 | 54660.0 | 9870 |
| 2025-04-25 15:23:00 | 54684.6 | 54684.6 | 54658.2 | 54667.0 | 9330 |
| 2025-04-25 15:22:00 | 54688.6 | 54697.6 | 54672.4 | 54684.4 | 24990 |
| 2025-04-25 15:21:00 | 54739.8 | 54744.8 | 54688.4 | 54691.2 | 21960 |
| 2025-04-25 15:20:00 | 54771.0 | 54772.0 | 54740.0 | 54740.0 | 9210 |
| 2025-04-25 15:19:00 | 54778.2 | 54780.2 | 54771.0 | 54771.0 | 4740 |
| 2025-04-25 15:18:00 | 54775.6 | 54795.6 | 54775.2 | 54778.2 | 4260 |
| 2025-04-25 15:17:00 | 54762.2 | 54785.0 | 54762.0 | 54776.0 | 17640 |
| 2025-04-25 15:16:00 | 54780.0 | 54789.6 | 54762.0 | 54763.0 | 6330 |
| 2025-04-25 15:15:00 | 54798.6 | 54810.0 | 54785.0 | 54789.6 | 5970 |
| 2025-04-25 15:14:00 | 54789.6 | 54814.8 | 54777.0 | 54814.8 | 10530 |
| 2025-04-25 15:13:00 | 54813.6 | 54813.6 | 54788.0 | 54790.8 | 6120 |
| 2025-04-25 15:12:00 | 54840.0 | 54840.0 | 54813.6 | 54813.6 | 5820 |
| 2025-04-25 15:11:00 | 54855.2 | 54855.2 | 54836.2 | 54836.6 | 5520 |
| 2025-04-25 15:10:00 | 54859.8 | 54860.6 | 54837.2 | 54860.6 | 1650 |
| 2025-04-25 15:09:00 | 54839.0 | 54855.0 | 54835.4 | 54851.6 | 2040 |
| 2025-04-25 15:08:00 | 54845.0 | 54853.2 | 54822.0 | 54845.0 | 2880 |
| 2025-04-25 15:07:00 | 54890.2 | 54890.2 | 54845.0 | 54845.0 | 1500 |
| 2025-04-25 15:06:00 | 54887.6 | 54900.0 | 54883.0 | 54895.2 | 2430 |
| 2025-04-25 15:05:00 | 54866.0 | 54895.0 | 54866.0 | 54888.4 | 3030 |
| 2025-04-25 15:04:00 | 54847.2 | 54865.8 | 54847.2 | 54862.2 | 1770 |
| 2025-04-25 15:03:00 | 54838.8 | 54861.6 | 54830.2 | 54841.4 | 1500 |
| 2025-04-25 15:02:00 | 54845.0 | 54845.0 | 54812.8 | 54825.2 | 2550 |
| 2025-04-25 15:01:00 | 54868.0 | 54872.6 | 54838.4 | 54853.6 | 2820 |
| 2025-04-25 15:00:00 | 54868.0 | 54888.8 | 54868.0 | 54880.0 | 1170 |
| 2025-04-25 14:59:00 | 54866.8 | 54870.0 | 54848.0 | 54869.0 | 1860 |
| 2025-04-25 14:58:00 | 54908.6 | 54908.6 | 54860.0 | 54876.8 | 1410 |
| 2025-04-25 14:57:00 | 54884.6 | 54909.2 | 54882.6 | 54908.6 | 1980 |
| 2025-04-25 14:56:00 | 54904.4 | 54918.8 | 54890.0 | 54890.0 | 3690 |
| 2025-04-25 14:55:00 | 54890.0 | 54911.0 | 54883.4 | 54903.6 | 3480 |
| 2025-04-25 14:54:00 | 54887.0 | 54896.8 | 54875.2 | 54883.0 | 2520 |
| 2025-04-25 14:53:00 | 54877.0 | 54896.4 | 54862.4 | 54887.0 | 2460 |
| 2025-04-25 14:52:00 | 54847.6 | 54875.0 | 54847.6 | 54869.6 | 600 |
| 2025-04-25 14:51:00 | 54860.0 | 54879.4 | 54846.4 | 54856.0 | 3900 |
| 2025-04-25 14:50:00 | 54844.8 | 54871.0 | 54832.0 | 54860.0 | 4110 |
| 2025-04-25 14:49:00 | 54774.0 | 54845.0 | 54774.0 | 54840.0 | 7860 |
| 2025-04-25 14:48:00 | 54760.4 | 54767.2 | 54750.0 | 54767.2 | 4770 |
| 2025-04-25 14:47:00 | 54760.0 | 54769.8 | 54754.6 | 54755.0 | 2310 |
| 2025-04-25 14:46:00 | 54787.0 | 54795.0 | 54752.6 | 54760.0 | 2730 |
| 2025-04-25 14:45:00 | 54794.0 | 54800.0 | 54775.0 | 54794.2 | 2910 |
| 2025-04-25 14:44:00 | 54781.2 | 54805.8 | 54777.6 | 54794.6 | 3360 |
| 2025-04-25 14:43:00 | 54790.0 | 54799.4 | 54768.8 | 54779.4 | 3420 |
| 2025-04-25 14:42:00 | 54795.0 | 54823.6 | 54790.2 | 54790.2 | 2310 |
| 2025-04-25 14:41:00 | 54800.0 | 54815.0 | 54790.4 | 54790.4 | 5370 |
| 2025-04-25 14:40:00 | 54830.0 | 54830.0 | 54790.4 | 54800.0 | 3300 |
| 2025-04-25 14:39:00 | 54839.6 | 54847.8 | 54821.6 | 54829.6 | 4350 |
| 2025-04-25 14:38:00 | 54803.8 | 54838.0 | 54803.8 | 54820.0 | 5310 |
| 2025-04-25 14:37:00 | 54789.2 | 54819.6 | 54788.0 | 54803.8 | 4200 |
| 2025-04-25 14:36:00 | 54836.6 | 54839.8 | 54778.2 | 54789.2 | 8760 |
| 2025-04-25 14:35:00 | 54854.8 | 54868.0 | 54828.0 | 54828.0 | 4440 |
| 2025-04-25 14:34:00 | 54860.0 | 54869.0 | 54850.0 | 54854.8 | 3240 |
| 2025-04-25 14:33:00 | 54877.0 | 54877.0 | 54852.2 | 54861.6 | 5190 |
| 2025-04-25 14:32:00 | 54929.0 | 54929.8 | 54861.4 | 54876.6 | 4980 |
| 2025-04-25 14:31:00 | 54933.0 | 54933.0 | 54905.2 | 54914.8 | 3150 |
| 2025-04-25 14:30:00 | 54958.0 | 54965.2 | 54933.0 | 54933.0 | 1860 |
| 2025-04-25 14:29:00 | 54940.0 | 54970.0 | 54933.0 | 54958.0 | 2040 |
| 2025-04-25 14:28:00 | 54974.0 | 54974.0 | 54940.0 | 54942.0 | 2850 |
| 2025-04-25 14:27:00 | 54968.0 | 54984.0 | 54958.6 | 54958.6 | 2220 |
| 2025-04-25 14:26:00 | 54989.2 | 54992.2 | 54966.0 | 54968.0 | 2010 |
| 2025-04-25 14:25:00 | 55010.0 | 55010.0 | 54976.6 | 54989.2 | 840 |
| 2025-04-25 14:24:00 | 54998.0 | 55010.0 | 54966.8 | 55010.0 | 2220 |
| 2025-04-25 14:23:00 | 55000.0 | 55010.0 | 54970.0 | 54970.0 | 1920 |
| 2025-04-25 14:22:00 | 54990.0 | 55009.8 | 54983.8 | 54997.4 | 2850 |
| 2025-04-25 14:21:00 | 54980.0 | 54989.0 | 54977.8 | 54980.4 | 2160 |
| 2025-04-25 14:20:00 | 54987.4 | 54999.2 | 54958.4 | 54997.4 | 1620 |
| 2025-04-25 14:19:00 | 54998.0 | 55002.2 | 54973.4 | 54974.4 | 2160 |
| 2025-04-25 14:18:00 | 55000.0 | 55013.0 | 54979.6 | 55000.0 | 3000 |
| 2025-04-25 14:17:00 | 55008.0 | 55014.4 | 54980.0 | 55000.0 | 3420 |
| 2025-04-25 14:16:00 | 54982.2 | 55020.0 | 54967.4 | 55015.0 | 7470 |
| 2025-04-25 14:15:00 | 54925.0 | 54986.0 | 54924.2 | 54976.4 | 4200 |
| 2025-04-25 14:14:00 | 54908.2 | 54944.2 | 54908.2 | 54925.0 | 7260 |
| 2025-04-25 14:13:00 | 54855.0 | 54902.0 | 54855.0 | 54900.0 | 3270 |
| 2025-04-25 14:12:00 | 54905.0 | 54912.6 | 54850.0 | 54859.0 | 6270 |
| 2025-04-25 14:11:00 | 54906.2 | 54920.0 | 54904.2 | 54916.8 | 3360 |
| 2025-04-25 14:10:00 | 54899.8 | 54930.0 | 54891.2 | 54904.6 | 8070 |
| 2025-04-25 14:09:00 | 54940.2 | 54956.0 | 54886.6 | 54888.4 | 12990 |
| 2025-04-25 14:08:00 | 54964.0 | 54975.0 | 54931.0 | 54941.4 | 7230 |
| 2025-04-25 14:07:00 | 55027.0 | 55027.0 | 54960.4 | 54964.0 | 8340 |
| 2025-04-25 14:06:00 | 55038.2 | 55055.0 | 55021.6 | 55030.2 | 4080 |
| 2025-04-25 14:05:00 | 55023.8 | 55055.0 | 55022.4 | 55044.8 | 6600 |
| 2025-04-25 14:04:00 | 55049.8 | 55049.8 | 55015.0 | 55021.8 | 7350 |
| 2025-04-25 14:03:00 | 55092.0 | 55095.6 | 55033.4 | 55041.0 | 4050 |
| 2025-04-25 14:02:00 | 55060.0 | 55092.0 | 55060.0 | 55089.8 | 3240 |
| 2025-04-25 14:01:00 | 55089.0 | 55090.2 | 55055.2 | 55060.0 | 5220 |
| 2025-04-25 14:00:00 | 55088.6 | 55099.0 | 55075.0 | 55089.0 | 17490 |
| 2025-04-25 13:59:00 | 55051.0 | 55088.0 | 55051.0 | 55081.0 | 8190 |
| 2025-04-25 13:58:00 | 55004.8 | 55055.0 | 55004.8 | 55051.0 | 9990 |
| 2025-04-25 13:57:00 | 54997.0 | 55020.0 | 54979.4 | 55005.6 | 8280 |
| 2025-04-25 13:56:00 | 54960.0 | 54990.0 | 54960.0 | 54990.0 | 8070 |
| 2025-04-25 13:55:00 | 54982.0 | 54990.0 | 54956.6 | 54960.0 | 6240 |
| 2025-04-25 13:54:00 | 54976.0 | 54995.2 | 54964.8 | 54982.0 | 4320 |
| 2025-04-25 13:53:00 | 54945.8 | 54970.0 | 54934.4 | 54970.0 | 5490 |
| 2025-04-25 13:52:00 | 55006.0 | 55009.4 | 54945.0 | 54945.0 | 12480 |
| 2025-04-25 13:51:00 | 55025.0 | 55025.0 | 54990.8 | 55005.8 | 10440 |
| 2025-04-25 13:50:00 | 54981.6 | 55025.0 | 54964.2 | 55025.0 | 27960 |