NIFTY BANK 48,000 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹8,058.05 and a low of ₹5,766. Final close ₹7,562.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹8,058.05 | ₹8,058.05 | ₹7,490.25 | ₹7,581.15 | 1,590 | 52,500 |
| 30 Apr 2025 | ₹7,121.05 | ₹7,599 | ₹7,121.05 | ₹7,180 | 1,650 | 52,320 |
| 2 May 2025 | ₹7,399 | ₹7,800 | ₹7,200 | ₹7,203.5 | 720 | 52,470 |
| 5 May 2025 | ₹7,337.15 | ₹7,337.15 | ₹6,925 | ₹7,080 | 1,530 | 52,140 |
| 6 May 2025 | ₹7,198.95 | ₹7,199 | ₹6,334.95 | ₹6,334.95 | 4,890 | 52,170 |
| 7 May 2025 | ₹6,508.85 | ₹6,720 | ₹6,410 | ₹6,550 | 1,260 | 52,170 |
| 8 May 2025 | ₹6,999 | ₹6,999 | ₹6,400.1 | ₹6,440 | 300 | 51,990 |
| 9 May 2025 | ₹6,200 | ₹6,200 | ₹5,766 | ₹5,869.5 | 2,430 | 51,600 |
| 12 May 2025 | ₹6,909.7 | ₹7,600 | ₹6,892 | ₹7,585 | 1,140 | 51,450 |
| 13 May 2025 | ₹7,592.5 | ₹7,592.5 | ₹7,050 | ₹7,050 | 210 | 51,270 |
| 14 May 2025 | ₹7,100 | ₹7,100 | ₹6,692 | ₹6,868.05 | 600 | 51,150 |
| 15 May 2025 | ₹6,650 | ₹7,450 | ₹6,640 | ₹7,380 | 930 | 50,940 |
| 16 May 2025 | ₹7,360 | ₹7,510 | ₹7,360 | ₹7,499.25 | 330 | 50,610 |
| 19 May 2025 | ₹7,486 | ₹7,725 | ₹7,483.35 | ₹7,483.35 | 630 | 50,070 |
| 20 May 2025 | ₹7,430 | ₹7,430 | ₹7,051.9 | ₹7,051.9 | 1,080 | 49,500 |
| 21 May 2025 | ₹7,033 | ₹7,370 | ₹6,929.15 | ₹7,100 | 3,780 | 46,680 |
| 22 May 2025 | ₹6,907 | ₹6,996.45 | ₹6,700 | ₹6,780.25 | 2,430 | 45,180 |
| 23 May 2025 | ₹7,225 | ₹7,525 | ₹7,176.1 | ₹7,472 | 1,350 | 44,490 |
| 26 May 2025 | ₹7,889.25 | ₹7,889.25 | ₹7,450 | ₹7,670 | 1,380 | 43,860 |
| 27 May 2025 | ₹7,553.7 | ₹7,932.7 | ₹7,160 | ₹7,450 | 3,420 | 41,460 |
| 28 May 2025 | ₹7,459.1 | ₹7,501 | ₹7,332.95 | ₹7,469.7 | 7,290 | 35,130 |
| 29 May 2025 | ₹7,745 | ₹7,745 | ₹7,150 | ₹7,562.75 | 19,800 | 25,350 |