NIFTY BANK 45,000 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹11,124.95 and a low of ₹8,670. Final close ₹10,543.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹11,124.95 | ₹11,124.95 | ₹10,433.05 | ₹10,433.05 | 11,700 | 76,710 |
| 30 Apr 2025 | ₹10,324.2 | ₹10,325.25 | ₹10,118 | ₹10,252 | 1,620 | 77,730 |
| 2 May 2025 | ₹10,420 | ₹10,420 | ₹10,050 | ₹10,138.1 | 420 | 77,700 |
| 5 May 2025 | ₹10,120 | ₹10,228.6 | ₹9,914.55 | ₹10,020 | 780 | 77,520 |
| 6 May 2025 | ₹9,883.65 | ₹9,883.65 | ₹9,420 | ₹9,420 | 1,080 | 77,730 |
| 7 May 2025 | ₹9,450.05 | ₹9,596.5 | ₹9,390 | ₹9,596.5 | 690 | 77,970 |
| 8 May 2025 | ₹9,500 | ₹9,604.15 | ₹9,180 | ₹9,180 | 210 | 77,880 |
| 9 May 2025 | ₹8,870.05 | ₹8,925 | ₹8,670 | ₹8,820.75 | 18,300 | 61,950 |
| 12 May 2025 | ₹9,702.4 | ₹10,575.65 | ₹9,702.4 | ₹10,552.5 | 17,370 | 75,120 |
| 13 May 2025 | ₹10,201 | ₹10,450 | ₹10,028.95 | ₹10,073.3 | 16,380 | 59,730 |
| 14 May 2025 | ₹9,800 | ₹9,925 | ₹9,591.05 | ₹9,925 | 870 | 59,580 |
| 15 May 2025 | ₹9,700 | ₹10,400 | ₹9,700 | ₹10,360 | 630 | 59,190 |
| 16 May 2025 | ₹10,400 | ₹10,500 | ₹10,396.35 | ₹10,464 | 900 | 58,380 |
| 19 May 2025 | ₹10,450 | ₹10,779.6 | ₹10,450 | ₹10,475 | 1,350 | 57,090 |
| 20 May 2025 | ₹10,380 | ₹10,468.6 | ₹10,000 | ₹10,050 | 2,610 | 55,140 |
| 21 May 2025 | ₹10,120 | ₹10,400 | ₹9,800 | ₹10,120 | 1,590 | 53,940 |
| 22 May 2025 | ₹9,850 | ₹10,071.9 | ₹9,700 | ₹10,071.9 | 3,390 | 51,450 |
| 23 May 2025 | ₹9,941.95 | ₹10,475.75 | ₹9,941.9 | ₹10,475 | 780 | 51,000 |
| 26 May 2025 | ₹10,950 | ₹10,960 | ₹10,450 | ₹10,679.95 | 1,920 | 49,530 |
| 27 May 2025 | ₹10,510 | ₹10,900 | ₹10,120 | ₹10,465.4 | 3,450 | 47,130 |
| 28 May 2025 | ₹10,400 | ₹10,560.05 | ₹10,320 | ₹10,426.1 | 36,330 | 16,470 |
| 29 May 2025 | ₹10,756.15 | ₹10,758.8 | ₹10,127.55 | ₹10,543.35 | 21,510 | 11,760 |