NIFTY BANK 50,500 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹5,719 and a low of ₹3,393.8. Final close ₹5,058.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹5,679 | ₹5,719 | ₹5,043.85 | ₹5,043.85 | 10,080 | 1,04,190 |
| 30 Apr 2025 | ₹4,940.15 | ₹5,131.65 | ₹4,800 | ₹4,858.3 | 2,040 | 1,04,580 |
| 2 May 2025 | ₹5,241.4 | ₹5,405.9 | ₹4,725 | ₹4,824.25 | 1,800 | 1,04,400 |
| 5 May 2025 | ₹4,915.05 | ₹4,915.05 | ₹4,526.55 | ₹4,664.6 | 870 | 1,04,340 |
| 6 May 2025 | ₹4,664.6 | ₹4,748.5 | ₹3,913.45 | ₹3,913.45 | 3,000 | 1,03,260 |
| 7 May 2025 | ₹4,199.95 | ₹4,350 | ₹4,020 | ₹4,329.25 | 1,470 | 1,03,140 |
| 8 May 2025 | ₹4,320 | ₹4,500 | ₹3,841.45 | ₹3,841.45 | 3,240 | 1,01,910 |
| 9 May 2025 | ₹3,458.6 | ₹3,720 | ₹3,393.8 | ₹3,480 | 4,860 | 1,01,250 |
| 12 May 2025 | ₹4,481.5 | ₹5,215 | ₹4,459.25 | ₹5,215 | 1,590 | 1,00,770 |
| 13 May 2025 | ₹5,093.65 | ₹5,093.65 | ₹4,594.2 | ₹4,600 | 1,860 | 1,00,320 |
| 14 May 2025 | ₹4,650 | ₹4,650 | ₹4,160.7 | ₹4,464.8 | 8,880 | 96,570 |
| 15 May 2025 | ₹4,280 | ₹4,987.2 | ₹4,160 | ₹4,900 | 2,610 | 94,560 |
| 16 May 2025 | ₹5,086 | ₹5,086 | ₹4,837.2 | ₹4,986.1 | 1,410 | 93,930 |
| 19 May 2025 | ₹5,100 | ₹5,279.75 | ₹4,980 | ₹5,042.7 | 1,050 | 93,330 |
| 20 May 2025 | ₹4,950 | ₹4,950 | ₹4,550 | ₹4,600 | 4,710 | 90,570 |
| 21 May 2025 | ₹4,661.2 | ₹4,930 | ₹4,340 | ₹4,627.8 | 5,100 | 88,920 |
| 22 May 2025 | ₹4,404.75 | ₹4,600 | ₹4,212.95 | ₹4,544.9 | 3,060 | 88,080 |
| 23 May 2025 | ₹4,565.15 | ₹5,000.3 | ₹4,453.15 | ₹4,930 | 2,580 | 87,570 |
| 26 May 2025 | ₹5,353.35 | ₹5,480.05 | ₹4,956.35 | ₹5,196.9 | 2,880 | 87,540 |
| 27 May 2025 | ₹4,925 | ₹5,300 | ₹4,646.45 | ₹4,934.8 | 3,390 | 87,210 |
| 28 May 2025 | ₹4,820 | ₹5,026.6 | ₹4,820 | ₹4,973.25 | 24,630 | 74,820 |
| 29 May 2025 | ₹5,060 | ₹5,060 | ₹4,615 | ₹5,058.65 | 6,750 | 74,370 |