NIFTY BANK 47,000 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹9,000 and a low of ₹6,700. Final close ₹8,557.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹9,000 | ₹9,000 | ₹8,447.95 | ₹8,450.1 | 510 | 21,330 |
| 30 Apr 2025 | ₹8,173.65 | ₹8,500 | ₹8,171.8 | ₹8,175 | 660 | 21,270 |
| 2 May 2025 | ₹8,492.35 | ₹8,762.65 | ₹8,492.35 | ₹8,531.8 | 150 | 21,210 |
| 5 May 2025 | ₹8,318.8 | ₹8,318.8 | ₹8,032.8 | ₹8,070 | 930 | 21,180 |
| 6 May 2025 | ₹7,857.85 | ₹7,857.85 | ₹7,365.6 | ₹7,365.6 | 480 | 20,790 |
| 7 May 2025 | ₹7,514.25 | ₹7,550 | ₹7,401.65 | ₹7,550 | 240 | 20,880 |
| 8 May 2025 | ₹7,646.3 | ₹7,653.25 | ₹7,553.85 | ₹7,591.4 | 120 | 20,730 |
| 9 May 2025 | ₹7,000 | ₹7,000 | ₹6,700 | ₹6,765.5 | 540 | 20,370 |
| 12 May 2025 | ₹8,217.35 | ₹8,650 | ₹8,216.5 | ₹8,650 | 3,420 | 20,760 |
| 13 May 2025 | ₹8,100 | ₹8,109.75 | ₹8,061.15 | ₹8,109.75 | 180 | 20,550 |
| 14 May 2025 | ₹7,700 | ₹7,853.7 | ₹7,700 | ₹7,853.7 | 120 | 20,550 |
| 15 May 2025 | ₹7,770 | ₹8,465.8 | ₹7,750 | ₹8,321.95 | 300 | 20,490 |
| 16 May 2025 | ₹8,358 | ₹8,500 | ₹8,358 | ₹8,493.8 | 270 | 20,490 |
| 19 May 2025 | ₹8,700 | ₹8,703 | ₹8,700 | ₹8,703 | 150 | 20,490 |
| 20 May 2025 | ₹8,217.5 | ₹8,427.45 | ₹8,040 | ₹8,050 | 1,650 | 19,470 |
| 21 May 2025 | ₹8,150 | ₹8,317.7 | ₹7,945.55 | ₹8,112.1 | 420 | 19,590 |
| 22 May 2025 | ₹7,990 | ₹8,089.15 | ₹7,724.75 | ₹8,028 | 3,120 | 18,570 |
| 23 May 2025 | ₹7,991.1 | ₹8,518.4 | ₹7,991 | ₹8,450.8 | 630 | 18,240 |
| 26 May 2025 | ₹8,969.5 | ₹8,969.5 | ₹8,489.95 | ₹8,700 | 2,760 | 15,870 |
| 27 May 2025 | ₹8,553.45 | ₹8,950 | ₹8,129.1 | ₹8,477.35 | 3,450 | 13,560 |
| 28 May 2025 | ₹8,348.6 | ₹8,509.75 | ₹8,325 | ₹8,486 | 4,170 | 10,350 |
| 29 May 2025 | ₹8,686.3 | ₹8,692.75 | ₹8,100 | ₹8,557.45 | 6,900 | 8,040 |