NIFTY BANK 52,000 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹4,318.5 and a low of ₹2,108. Final close ₹3,552.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹4,191.65 | ₹4,318.5 | ₹3,660 | ₹3,684.95 | 18,810 | 2,53,170 |
| 30 Apr 2025 | ₹3,649 | ₹3,825 | ₹3,400 | ₹3,451 | 27,390 | 2,49,510 |
| 2 May 2025 | ₹3,495.55 | ₹4,000.55 | ₹3,356.9 | ₹3,436.85 | 31,380 | 2,48,730 |
| 5 May 2025 | ₹3,434 | ₹3,520 | ₹3,161 | ₹3,290.15 | 81,000 | 2,48,550 |
| 6 May 2025 | ₹3,300 | ₹3,407.75 | ₹2,594.8 | ₹2,600 | 1,28,670 | 2,66,340 |
| 7 May 2025 | ₹2,400 | ₹3,054.7 | ₹2,400 | ₹2,971 | 1,56,030 | 2,22,660 |
| 8 May 2025 | ₹3,096.25 | ₹3,186.9 | ₹2,576.75 | ₹2,617 | 94,770 | 2,21,010 |
| 9 May 2025 | ₹2,457.3 | ₹2,564.05 | ₹2,108 | ₹2,267.95 | 1,40,190 | 2,52,840 |
| 12 May 2025 | ₹2,999.95 | ₹3,770.55 | ₹2,999.95 | ₹3,745 | 39,570 | 2,40,510 |
| 13 May 2025 | ₹3,550.05 | ₹3,550.05 | ₹3,148 | ₹3,199.8 | 31,410 | 2,31,540 |
| 14 May 2025 | ₹3,299.95 | ₹3,300 | ₹2,700 | ₹3,061.25 | 32,610 | 2,24,520 |
| 15 May 2025 | ₹2,890.05 | ₹3,540 | ₹2,732.6 | ₹3,437.4 | 29,430 | 2,19,270 |
| 16 May 2025 | ₹3,463.9 | ₹3,584.2 | ₹3,375 | ₹3,534.25 | 16,860 | 2,10,600 |
| 19 May 2025 | ₹3,567.85 | ₹3,815 | ₹3,491.55 | ₹3,549.8 | 9,000 | 2,05,890 |
| 20 May 2025 | ₹3,517.5 | ₹3,517.5 | ₹3,084.05 | ₹3,119.15 | 7,680 | 2,01,330 |
| 21 May 2025 | ₹3,113.85 | ₹3,450 | ₹2,840 | ₹3,162 | 17,490 | 2,02,470 |
| 22 May 2025 | ₹3,000.05 | ₹3,139.85 | ₹2,735.25 | ₹3,105.35 | 66,240 | 1,75,170 |
| 23 May 2025 | ₹3,085.35 | ₹3,571.2 | ₹2,972.1 | ₹3,535.85 | 19,530 | 1,67,760 |
| 26 May 2025 | ₹3,910 | ₹3,972.1 | ₹3,376.2 | ₹3,711 | 16,020 | 1,59,300 |
| 27 May 2025 | ₹3,505.05 | ₹3,900 | ₹3,131.5 | ₹3,436.8 | 22,740 | 1,47,660 |
| 28 May 2025 | ₹3,311.8 | ₹3,579.5 | ₹3,310.95 | ₹3,473.25 | 44,460 | 1,21,830 |
| 29 May 2025 | ₹4,050.05 | ₹4,050.05 | ₹3,099 | ₹3,552 | 64,200 | 1,03,800 |