NIFTY BANK 51,000 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹5,220.8 and a low of ₹2,944.3. Final close ₹4,557.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹5,034.15 | ₹5,220.8 | ₹4,565.05 | ₹4,593.65 | 12,600 | 1,85,100 |
| 30 Apr 2025 | ₹4,270.75 | ₹4,741.05 | ₹4,270.75 | ₹4,350.8 | 10,740 | 1,88,790 |
| 2 May 2025 | ₹4,300 | ₹4,999.9 | ₹4,272.8 | ₹4,343.75 | 12,330 | 1,91,250 |
| 5 May 2025 | ₹4,300 | ₹4,572.75 | ₹4,072 | ₹4,180 | 4,350 | 1,91,370 |
| 6 May 2025 | ₹4,140.7 | ₹4,275.6 | ₹3,484.7 | ₹3,484.7 | 15,810 | 1,90,320 |
| 7 May 2025 | ₹3,510.3 | ₹3,950 | ₹3,500.8 | ₹3,850 | 9,240 | 1,90,410 |
| 8 May 2025 | ₹4,080.55 | ₹4,090 | ₹3,449.7 | ₹3,499.4 | 8,910 | 1,88,250 |
| 9 May 2025 | ₹3,122.95 | ₹3,427.7 | ₹2,944.3 | ₹3,081.65 | 38,190 | 1,86,930 |
| 12 May 2025 | ₹3,999.85 | ₹4,724.45 | ₹3,961.45 | ₹4,724.45 | 10,650 | 1,84,560 |
| 13 May 2025 | ₹4,624.95 | ₹4,625 | ₹4,109.45 | ₹4,149.4 | 7,830 | 1,79,760 |
| 14 May 2025 | ₹4,209.25 | ₹4,210.1 | ₹3,671.5 | ₹4,005 | 11,010 | 1,79,040 |
| 15 May 2025 | ₹3,800 | ₹4,510 | ₹3,701 | ₹4,420 | 10,470 | 1,78,050 |
| 16 May 2025 | ₹4,500 | ₹4,536.45 | ₹4,325 | ₹4,536.45 | 3,660 | 1,77,570 |
| 19 May 2025 | ₹4,829.95 | ₹4,829.95 | ₹4,470 | ₹4,535 | 4,140 | 1,76,160 |
| 20 May 2025 | ₹4,565.1 | ₹4,668 | ₹4,079.95 | ₹4,113.4 | 12,060 | 1,70,130 |
| 21 May 2025 | ₹4,100 | ₹4,405.4 | ₹3,800 | ₹4,150 | 15,450 | 1,60,500 |
| 22 May 2025 | ₹3,900.9 | ₹4,119 | ₹3,726.2 | ₹4,099.2 | 14,970 | 1,53,390 |
| 23 May 2025 | ₹4,100 | ₹4,539.6 | ₹4,022.15 | ₹4,515.75 | 23,910 | 1,46,790 |
| 26 May 2025 | ₹4,849.25 | ₹4,949 | ₹4,360 | ₹4,710 | 12,390 | 1,46,280 |
| 27 May 2025 | ₹4,566.8 | ₹4,930 | ₹4,136.45 | ₹4,460.95 | 21,300 | 1,45,860 |
| 28 May 2025 | ₹4,330 | ₹4,552.2 | ₹4,309.15 | ₹4,485.3 | 36,180 | 1,43,370 |
| 29 May 2025 | ₹4,699.95 | ₹4,730 | ₹4,100 | ₹4,557.85 | 30,960 | 1,42,440 |