NIFTY BANK 50,800 CE traded across 19 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹4,983.1 and a low of ₹3,200. Final close ₹4,470.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹4,863.6 | ₹4,863.6 | ₹4,863.6 | ₹4,863.6 | 30 | 5,160 |
| 30 Apr 2025 | ₹4,725.35 | ₹4,735.7 | ₹4,658.1 | ₹4,658.1 | 210 | 5,190 |
| 5 May 2025 | ₹4,634.9 | ₹4,634.9 | ₹4,386.2 | ₹4,423.3 | 240 | 5,160 |
| 6 May 2025 | ₹4,348 | ₹4,348 | ₹3,693 | ₹3,693 | 270 | 5,160 |
| 7 May 2025 | ₹4,129.75 | ₹4,129.75 | ₹3,750 | ₹3,780 | 240 | 5,070 |
| 8 May 2025 | ₹4,200 | ₹4,200 | ₹3,650 | ₹3,650 | 300 | 5,100 |
| 9 May 2025 | ₹3,400 | ₹3,463.25 | ₹3,200 | ₹3,200 | 480 | 5,100 |
| 12 May 2025 | ₹4,600 | ₹4,600 | ₹4,600 | ₹4,600 | 30 | 5,070 |
| 13 May 2025 | ₹4,592.1 | ₹4,592.1 | ₹4,262.3 | ₹4,262.3 | 90 | 5,130 |
| 14 May 2025 | ₹4,050.5 | ₹4,050.5 | ₹4,050.5 | ₹4,050.5 | 30 | 5,100 |
| 15 May 2025 | ₹4,000 | ₹4,599 | ₹4,000 | ₹4,599 | 90 | 5,100 |
| 16 May 2025 | ₹4,826.9 | ₹4,826.9 | ₹4,500 | ₹4,600 | 150 | 5,100 |
| 19 May 2025 | ₹4,700 | ₹4,983.1 | ₹4,671 | ₹4,671 | 450 | 4,770 |
| 20 May 2025 | ₹4,600 | ₹4,600 | ₹4,250 | ₹4,250 | 90 | 4,710 |
| 21 May 2025 | ₹4,250 | ₹4,373.6 | ₹4,042.65 | ₹4,347.1 | 1,650 | 3,210 |
| 23 May 2025 | ₹4,250 | ₹4,718.85 | ₹4,250 | ₹4,667.3 | 840 | 2,370 |
| 26 May 2025 | ₹4,667.3 | ₹4,667.3 | ₹4,667.3 | ₹4,667.3 | 30 | 2,220 |
| 28 May 2025 | ₹4,748.6 | ₹4,748.6 | ₹4,600 | ₹4,600 | 180 | 2,220 |
| 29 May 2025 | ₹4,470 | ₹4,470 | ₹4,470 | ₹4,470 | 30 | 2,160 |