NIFTY BANK 48,500 CE traded across 20 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹7,392.45 and a low of ₹5,259.6. Final close ₹6,750.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹7,150 | ₹7,152.95 | ₹7,018.55 | ₹7,063.2 | 330 | 16,620 |
| 30 Apr 2025 | ₹6,822 | ₹6,884.1 | ₹6,727.05 | ₹6,727.05 | 570 | 16,650 |
| 2 May 2025 | ₹7,118.2 | ₹7,329.95 | ₹6,794.9 | ₹6,794.9 | 240 | 16,800 |
| 5 May 2025 | ₹6,579.65 | ₹6,649.75 | ₹6,450 | ₹6,649.75 | 150 | 16,830 |
| 6 May 2025 | ₹6,400 | ₹6,400 | ₹5,840 | ₹5,840 | 540 | 17,160 |
| 7 May 2025 | ₹6,001.95 | ₹6,211.15 | ₹5,981 | ₹6,211.15 | 150 | 17,100 |
| 9 May 2025 | ₹5,715.95 | ₹5,716 | ₹5,259.6 | ₹5,366.3 | 6,210 | 20,940 |
| 12 May 2025 | ₹6,800 | ₹7,166.6 | ₹6,800 | ₹7,166.6 | 1,260 | 19,830 |
| 13 May 2025 | ₹6,780 | ₹6,780 | ₹6,600 | ₹6,600 | 90 | 19,710 |
| 14 May 2025 | ₹6,650 | ₹6,650 | ₹6,140.55 | ₹6,471.4 | 300 | 19,560 |
| 15 May 2025 | ₹6,130 | ₹6,897.7 | ₹6,130 | ₹6,819 | 1,590 | 18,090 |
| 16 May 2025 | ₹6,999.95 | ₹7,010 | ₹6,902.65 | ₹6,985 | 840 | 17,490 |
| 20 May 2025 | ₹6,800 | ₹6,910 | ₹6,541 | ₹6,610 | 450 | 16,920 |
| 21 May 2025 | ₹6,700 | ₹6,700 | ₹6,425.1 | ₹6,612.2 | 4,590 | 12,690 |
| 22 May 2025 | ₹6,350 | ₹6,580.75 | ₹6,228.1 | ₹6,580.75 | 1,320 | 11,820 |
| 23 May 2025 | ₹7,019 | ₹7,019 | ₹6,950 | ₹7,011.5 | 180 | 11,730 |
| 26 May 2025 | ₹7,392.45 | ₹7,392.45 | ₹6,975.8 | ₹7,131.4 | 870 | 11,520 |
| 27 May 2025 | ₹7,000 | ₹7,381.4 | ₹6,660 | ₹7,207.05 | 570 | 11,160 |
| 28 May 2025 | ₹6,900 | ₹7,012.5 | ₹6,850 | ₹6,935.25 | 810 | 10,800 |
| 29 May 2025 | ₹7,022 | ₹7,022 | ₹6,600 | ₹6,750 | 1,410 | 9,840 |