NIFTY BANK 46,000 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹10,200 and a low of ₹7,688.9. Final close ₹9,234.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹10,200 | ₹10,200 | ₹9,447 | ₹9,542.35 | 2,100 | 17,940 |
| 30 Apr 2025 | ₹9,502 | ₹9,502 | ₹9,130 | ₹9,138.55 | 480 | 18,090 |
| 2 May 2025 | ₹9,624 | ₹9,624 | ₹9,150 | ₹9,150 | 90 | 18,150 |
| 5 May 2025 | ₹8,850 | ₹9,077.3 | ₹8,850 | ₹9,035 | 210 | 18,150 |
| 6 May 2025 | ₹8,804.25 | ₹8,804.25 | ₹8,335.55 | ₹8,335.55 | 510 | 18,090 |
| 7 May 2025 | ₹8,550 | ₹8,616.6 | ₹8,375 | ₹8,548.6 | 1,170 | 18,210 |
| 8 May 2025 | ₹8,840 | ₹8,840 | ₹8,639.8 | ₹8,639.8 | 60 | 18,180 |
| 9 May 2025 | ₹8,000 | ₹8,000 | ₹7,688.9 | ₹7,706.85 | 510 | 18,150 |
| 12 May 2025 | ₹9,412 | ₹9,514 | ₹9,377.5 | ₹9,514 | 150 | 18,120 |
| 13 May 2025 | ₹9,200 | ₹9,200 | ₹9,117.2 | ₹9,117.2 | 330 | 17,790 |
| 14 May 2025 | ₹9,188.7 | ₹9,188.7 | ₹8,600 | ₹8,848.35 | 270 | 17,610 |
| 15 May 2025 | ₹8,648.35 | ₹9,380 | ₹8,648.35 | ₹9,380 | 420 | 17,430 |
| 16 May 2025 | ₹9,300 | ₹9,500 | ₹9,300 | ₹9,450 | 1,320 | 16,320 |
| 19 May 2025 | ₹9,500 | ₹9,759.75 | ₹9,465.65 | ₹9,514 | 270 | 16,140 |
| 20 May 2025 | ₹9,344 | ₹9,344 | ₹9,055 | ₹9,055 | 690 | 16,050 |
| 21 May 2025 | ₹9,400 | ₹9,400 | ₹9,028.8 | ₹9,028.8 | 210 | 15,960 |
| 22 May 2025 | ₹8,932 | ₹9,000 | ₹8,724.05 | ₹8,776.85 | 1,560 | 15,270 |
| 23 May 2025 | ₹9,113.2 | ₹9,517.45 | ₹9,100 | ₹9,466.85 | 630 | 15,090 |
| 26 May 2025 | ₹9,860 | ₹9,860 | ₹9,450 | ₹9,580 | 1,920 | 13,650 |
| 27 May 2025 | ₹9,492 | ₹9,630.05 | ₹9,173.7 | ₹9,450 | 2,910 | 11,130 |
| 28 May 2025 | ₹9,470 | ₹9,536.7 | ₹9,300 | ₹9,482.7 | 3,330 | 8,730 |
| 29 May 2025 | ₹9,520 | ₹9,520 | ₹9,180 | ₹9,234.3 | 8,370 | 5,520 |