NIFTY BANK 50,400 CE traded across 18 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹5,756.05 and a low of ₹3,525.8. Final close ₹4,937.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹5,664.95 | ₹5,756.05 | ₹5,170 | ₹5,170 | 600 | 3,180 |
| 30 Apr 2025 | ₹5,064.1 | ₹5,147.7 | ₹4,985 | ₹4,985 | 90 | 3,240 |
| 2 May 2025 | ₹5,253 | ₹5,426.2 | ₹5,073.1 | ₹5,073.1 | 180 | 3,240 |
| 5 May 2025 | ₹5,013.3 | ₹5,013.3 | ₹4,741.45 | ₹4,765.65 | 120 | 3,330 |
| 6 May 2025 | ₹4,402.7 | ₹4,402.7 | ₹4,160 | ₹4,160 | 150 | 3,270 |
| 7 May 2025 | ₹4,510.2 | ₹4,510.2 | ₹4,150 | ₹4,150 | 150 | 3,240 |
| 8 May 2025 | ₹4,540 | ₹4,540 | ₹4,334.65 | ₹4,334.65 | 90 | 3,240 |
| 9 May 2025 | ₹3,800 | ₹3,800 | ₹3,525.8 | ₹3,525.8 | 540 | 3,360 |
| 12 May 2025 | ₹4,738 | ₹5,050 | ₹4,738 | ₹5,050 | 240 | 3,330 |
| 13 May 2025 | ₹4,870 | ₹4,911.1 | ₹4,732 | ₹4,732 | 240 | 3,270 |
| 14 May 2025 | ₹4,527 | ₹4,527 | ₹4,300 | ₹4,414.3 | 150 | 3,210 |
| 16 May 2025 | ₹5,000 | ₹5,203.7 | ₹5,000 | ₹5,050.25 | 90 | 3,210 |
| 19 May 2025 | ₹5,100 | ₹5,378.4 | ₹5,095 | ₹5,323.6 | 960 | 2,910 |
| 22 May 2025 | ₹4,465 | ₹4,682.5 | ₹4,465 | ₹4,682.5 | 60 | 2,760 |
| 23 May 2025 | ₹4,600 | ₹5,117.95 | ₹4,600 | ₹5,066.25 | 450 | 2,460 |
| 27 May 2025 | ₹4,750 | ₹5,300.1 | ₹4,750 | ₹4,975 | 180 | 2,460 |
| 28 May 2025 | ₹4,950 | ₹4,950 | ₹4,936.85 | ₹4,936.85 | 90 | 2,430 |
| 29 May 2025 | ₹4,987.75 | ₹5,073.05 | ₹4,750 | ₹4,937.3 | 1,770 | 1,170 |