NIFTY BANK 50,000 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹6,156.8 and a low of ₹3,815.75. Final close ₹5,556.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹5,795 | ₹6,156.8 | ₹5,501 | ₹5,501 | 9,990 | 2,45,010 |
| 30 Apr 2025 | ₹5,300.05 | ₹5,630.45 | ₹5,237 | ₹5,273.15 | 11,250 | 2,47,050 |
| 2 May 2025 | ₹5,300 | ₹5,900 | ₹5,178.5 | ₹5,277.75 | 11,550 | 2,47,260 |
| 5 May 2025 | ₹5,498.95 | ₹5,499 | ₹5,000 | ₹5,150 | 10,080 | 2,43,780 |
| 6 May 2025 | ₹5,190 | ₹5,225.75 | ₹4,389.3 | ₹4,389.3 | 39,120 | 2,43,120 |
| 7 May 2025 | ₹4,484.95 | ₹4,855.5 | ₹4,462.55 | ₹4,783.65 | 23,580 | 2,46,360 |
| 8 May 2025 | ₹4,963.8 | ₹5,010.4 | ₹4,317.15 | ₹4,348.85 | 11,580 | 2,40,450 |
| 9 May 2025 | ₹4,360.05 | ₹4,360.05 | ₹3,815.75 | ₹4,007.3 | 55,650 | 2,46,450 |
| 12 May 2025 | ₹4,845.5 | ₹5,692.9 | ₹4,845.5 | ₹5,660 | 30,210 | 2,28,090 |
| 13 May 2025 | ₹5,500 | ₹5,589.8 | ₹5,078.45 | ₹5,116.85 | 31,320 | 2,38,920 |
| 14 May 2025 | ₹5,150 | ₹5,212.2 | ₹4,600 | ₹4,986.55 | 12,090 | 2,36,850 |
| 15 May 2025 | ₹4,810.05 | ₹5,480 | ₹4,646 | ₹5,397.25 | 8,580 | 2,39,670 |
| 16 May 2025 | ₹5,450.05 | ₹5,522 | ₹5,350 | ₹5,500 | 5,940 | 2,37,150 |
| 19 May 2025 | ₹5,484.95 | ₹5,800 | ₹5,450.8 | ₹5,511.75 | 21,870 | 2,19,240 |
| 20 May 2025 | ₹5,670.05 | ₹5,670.05 | ₹5,044.3 | ₹5,075.65 | 9,420 | 2,12,250 |
| 21 May 2025 | ₹5,168.05 | ₹5,422 | ₹4,800 | ₹5,112.85 | 11,400 | 2,08,230 |
| 22 May 2025 | ₹4,880.05 | ₹5,076 | ₹4,711 | ₹5,057.35 | 14,910 | 1,96,020 |
| 23 May 2025 | ₹4,962 | ₹5,530 | ₹4,940 | ₹5,526.95 | 31,260 | 1,71,420 |
| 26 May 2025 | ₹5,870.05 | ₹5,950.4 | ₹5,360 | ₹5,692.65 | 32,820 | 1,49,460 |
| 27 May 2025 | ₹5,600 | ₹5,914.7 | ₹5,133.6 | ₹5,420.55 | 44,850 | 1,17,150 |
| 28 May 2025 | ₹5,362.85 | ₹5,553.35 | ₹5,300 | ₹5,480.25 | 54,480 | 74,490 |
| 29 May 2025 | ₹5,722.6 | ₹5,729.4 | ₹5,099.1 | ₹5,556.7 | 48,990 | 50,070 |