NIFTY BANK 51,500 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹4,772.7 and a low of ₹2,525. Final close ₹4,054.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹4,627.35 | ₹4,772.7 | ₹4,140.75 | ₹4,156.25 | 4,500 | 1,15,110 |
| 30 Apr 2025 | ₹3,977.2 | ₹4,262.65 | ₹3,886.25 | ₹3,886.25 | 4,260 | 1,14,930 |
| 2 May 2025 | ₹4,171.95 | ₹4,496.05 | ₹3,828.45 | ₹3,886.2 | 3,870 | 1,15,140 |
| 5 May 2025 | ₹3,946.5 | ₹3,971.55 | ₹3,600 | ₹3,830.65 | 1,260 | 1,14,690 |
| 6 May 2025 | ₹3,808.95 | ₹3,823.65 | ₹3,043.6 | ₹3,067.9 | 9,330 | 1,14,420 |
| 7 May 2025 | ₹2,745 | ₹3,440 | ₹2,700 | ₹3,437.3 | 59,430 | 1,15,470 |
| 8 May 2025 | ₹3,610 | ₹3,610 | ₹3,002.25 | ₹3,051.6 | 6,600 | 1,11,450 |
| 9 May 2025 | ₹2,960.05 | ₹2,979.55 | ₹2,525 | ₹2,685.75 | 1,33,410 | 1,25,010 |
| 12 May 2025 | ₹3,504.25 | ₹4,222.05 | ₹3,504.2 | ₹4,154.35 | 19,650 | 1,20,240 |
| 13 May 2025 | ₹3,900 | ₹3,949.6 | ₹3,625 | ₹3,731.25 | 1,680 | 1,18,830 |
| 14 May 2025 | ₹3,716.85 | ₹3,793.15 | ₹3,204.15 | ₹3,500 | 4,890 | 1,16,400 |
| 15 May 2025 | ₹3,325.55 | ₹4,012.9 | ₹3,259 | ₹3,965.8 | 8,910 | 1,08,480 |
| 16 May 2025 | ₹3,931 | ₹4,030.95 | ₹3,900 | ₹4,030.95 | 2,130 | 1,07,520 |
| 19 May 2025 | ₹4,050 | ₹4,310 | ₹3,999 | ₹4,040 | 1,080 | 1,06,770 |
| 20 May 2025 | ₹3,940 | ₹3,940 | ₹3,577.7 | ₹3,633.2 | 2,850 | 1,04,820 |
| 21 May 2025 | ₹3,680.4 | ₹3,935 | ₹3,354.3 | ₹3,655.2 | 5,820 | 1,01,880 |
| 22 May 2025 | ₹3,400.05 | ₹3,599.75 | ₹3,228 | ₹3,577.6 | 6,570 | 98,790 |
| 23 May 2025 | ₹3,580 | ₹4,050 | ₹3,526.4 | ₹4,017.4 | 2,160 | 98,430 |
| 26 May 2025 | ₹4,318.45 | ₹4,450 | ₹3,888.4 | ₹4,203.2 | 6,510 | 95,820 |
| 27 May 2025 | ₹4,005.15 | ₹4,300 | ₹3,634.8 | ₹3,963.95 | 3,660 | 94,020 |
| 28 May 2025 | ₹3,900 | ₹4,011.1 | ₹3,800 | ₹3,966.8 | 8,880 | 86,430 |
| 29 May 2025 | ₹4,100 | ₹4,130.6 | ₹3,642.5 | ₹4,054.25 | 10,830 | 85,590 |