NIFTY BANK 49,500 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹6,407.6 and a low of ₹4,372.35. Final close ₹6,044.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹6,285 | ₹6,285 | ₹6,055 | ₹6,079.25 | 540 | 15,360 |
| 30 Apr 2025 | ₹5,839.7 | ₹5,951 | ₹5,772.55 | ₹5,772.55 | 1,080 | 15,360 |
| 2 May 2025 | ₹6,094.6 | ₹6,094.6 | ₹5,826.15 | ₹5,828.6 | 150 | 15,360 |
| 5 May 2025 | ₹5,786.55 | ₹5,786.55 | ₹5,603.5 | ₹5,607 | 1,080 | 15,210 |
| 6 May 2025 | ₹5,470 | ₹5,470 | ₹4,990 | ₹4,990 | 480 | 15,030 |
| 7 May 2025 | ₹5,086.2 | ₹5,321 | ₹5,002 | ₹5,279 | 270 | 14,970 |
| 8 May 2025 | ₹5,130 | ₹5,130 | ₹4,950 | ₹4,950 | 120 | 14,940 |
| 9 May 2025 | ₹4,750.5 | ₹4,752.35 | ₹4,372.35 | ₹4,413.05 | 1,410 | 14,760 |
| 12 May 2025 | ₹5,433.4 | ₹5,960 | ₹5,433.35 | ₹5,862.1 | 1,230 | 14,160 |
| 13 May 2025 | ₹5,800 | ₹5,900 | ₹5,651 | ₹5,651 | 240 | 14,040 |
| 14 May 2025 | ₹5,600 | ₹5,600 | ₹5,298.9 | ₹5,298.9 | 180 | 13,980 |
| 15 May 2025 | ₹5,200 | ₹5,900 | ₹5,200 | ₹5,900 | 270 | 14,010 |
| 16 May 2025 | ₹5,910.05 | ₹6,015 | ₹5,900 | ₹6,015 | 240 | 13,890 |
| 19 May 2025 | ₹6,150 | ₹6,150 | ₹6,050 | ₹6,050 | 930 | 13,050 |
| 20 May 2025 | ₹5,700 | ₹5,713.15 | ₹5,657.45 | ₹5,670.5 | 510 | 12,780 |
| 21 May 2025 | ₹5,700.5 | ₹5,742.55 | ₹5,400 | ₹5,621.75 | 900 | 12,270 |
| 22 May 2025 | ₹5,500.8 | ₹5,550 | ₹5,230.65 | ₹5,550 | 1,650 | 11,610 |
| 23 May 2025 | ₹5,650 | ₹6,020.2 | ₹5,579.6 | ₹5,940 | 960 | 11,040 |
| 26 May 2025 | ₹6,333.05 | ₹6,407.6 | ₹5,969.35 | ₹6,170 | 990 | 10,590 |
| 27 May 2025 | ₹5,700 | ₹6,100 | ₹5,650 | ₹6,000 | 2,730 | 9,090 |
| 28 May 2025 | ₹6,045 | ₹6,045 | ₹5,830 | ₹5,950 | 2,880 | 7,320 |
| 29 May 2025 | ₹6,097.05 | ₹6,156.45 | ₹5,636.25 | ₹6,044.8 | 5,340 | 4,740 |