NIFTY BANK 49,000 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹7,158.65 and a low of ₹4,763. Final close ₹6,550.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹7,158.65 | ₹7,158.65 | ₹6,473.35 | ₹6,473.35 | 5,970 | 1,16,190 |
| 30 Apr 2025 | ₹6,402.8 | ₹6,579 | ₹6,227.75 | ₹6,227.75 | 1,140 | 1,16,370 |
| 2 May 2025 | ₹6,780 | ₹6,792.55 | ₹6,153 | ₹6,220.95 | 480 | 1,16,430 |
| 5 May 2025 | ₹6,392.45 | ₹6,392.45 | ₹5,955 | ₹6,110 | 1,770 | 1,16,070 |
| 6 May 2025 | ₹6,093.45 | ₹6,093.45 | ₹5,365.75 | ₹5,375.15 | 3,780 | 1,15,500 |
| 7 May 2025 | ₹5,200 | ₹5,806.9 | ₹5,200 | ₹5,725 | 1,110 | 1,15,680 |
| 8 May 2025 | ₹5,891.3 | ₹5,891.3 | ₹5,400 | ₹5,400 | 270 | 1,15,350 |
| 9 May 2025 | ₹5,031.85 | ₹5,186.5 | ₹4,763 | ₹4,930 | 9,840 | 1,15,770 |
| 12 May 2025 | ₹6,000 | ₹6,500 | ₹5,902.7 | ₹6,500 | 1,650 | 1,15,680 |
| 13 May 2025 | ₹6,350 | ₹6,350 | ₹6,110 | ₹6,214.8 | 420 | 1,15,200 |
| 14 May 2025 | ₹6,000 | ₹6,114.5 | ₹5,640 | ₹5,800 | 1,950 | 1,13,760 |
| 15 May 2025 | ₹5,702 | ₹6,508.75 | ₹5,650 | ₹6,339.05 | 900 | 1,13,310 |
| 16 May 2025 | ₹6,400 | ₹6,511.8 | ₹6,347.4 | ₹6,490 | 7,350 | 1,07,700 |
| 19 May 2025 | ₹6,500 | ₹6,750.4 | ₹6,450 | ₹6,498 | 2,280 | 1,05,660 |
| 20 May 2025 | ₹6,450 | ₹6,450 | ₹6,050 | ₹6,089.95 | 3,870 | 1,02,690 |
| 21 May 2025 | ₹6,092.05 | ₹6,387 | ₹5,860 | ₹6,110 | 1,230 | 1,02,150 |
| 22 May 2025 | ₹5,900.05 | ₹5,958.05 | ₹5,700 | ₹5,855 | 3,150 | 1,00,140 |
| 23 May 2025 | ₹6,091.6 | ₹6,519.75 | ₹6,091.6 | ₹6,440.05 | 2,610 | 98,310 |
| 26 May 2025 | ₹6,900 | ₹6,927.5 | ₹6,368.1 | ₹6,706.45 | 10,950 | 90,300 |
| 27 May 2025 | ₹6,553.95 | ₹6,770 | ₹6,125.3 | ₹6,449.15 | 25,920 | 67,350 |
| 28 May 2025 | ₹6,380 | ₹6,517.9 | ₹6,300 | ₹6,479.6 | 32,640 | 47,460 |
| 29 May 2025 | ₹6,732.75 | ₹6,732.75 | ₹6,135 | ₹6,550 | 36,750 | 29,220 |