NIFTY BANK 52,100 CE traded across 20 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹4,200 and a low of ₹2,060.4. Final close ₹3,447.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹4,150 | ₹4,200 | ₹3,585 | ₹3,585 | 210 | 4,050 |
| 30 Apr 2025 | ₹3,460.25 | ₹3,460.25 | ₹3,460.25 | ₹3,460.25 | 90 | 4,050 |
| 2 May 2025 | ₹3,700 | ₹3,950.95 | ₹3,320 | ₹3,389.3 | 720 | 4,560 |
| 5 May 2025 | ₹3,476.35 | ₹3,476.35 | ₹3,147.25 | ₹3,192.2 | 240 | 4,440 |
| 6 May 2025 | ₹3,137.95 | ₹3,137.95 | ₹2,531.4 | ₹2,555.7 | 1,620 | 4,050 |
| 7 May 2025 | ₹2,753.45 | ₹2,888.1 | ₹2,601.65 | ₹2,602.1 | 270 | 4,050 |
| 8 May 2025 | ₹2,720 | ₹2,720 | ₹2,582.5 | ₹2,646.4 | 480 | 4,410 |
| 9 May 2025 | ₹2,363.1 | ₹2,427.65 | ₹2,060.4 | ₹2,134.25 | 13,770 | 9,690 |
| 12 May 2025 | ₹2,990 | ₹3,575.65 | ₹2,990 | ₹3,575.65 | 210 | 9,570 |
| 13 May 2025 | ₹3,351.55 | ₹3,352.95 | ₹3,341.5 | ₹3,352.95 | 270 | 9,360 |
| 14 May 2025 | ₹2,795.8 | ₹2,795.8 | ₹2,795.8 | ₹2,795.8 | 30 | 9,300 |
| 15 May 2025 | ₹2,863.2 | ₹3,287.25 | ₹2,863.2 | ₹3,287.25 | 90 | 9,240 |
| 16 May 2025 | ₹3,462.1 | ₹3,462.1 | ₹3,280.25 | ₹3,403.6 | 300 | 9,180 |
| 19 May 2025 | ₹3,500.05 | ₹3,650 | ₹3,500 | ₹3,650 | 240 | 9,150 |
| 20 May 2025 | ₹3,104.25 | ₹3,104.25 | ₹2,997.6 | ₹2,997.6 | 60 | 9,120 |
| 22 May 2025 | ₹2,711.05 | ₹2,711.05 | ₹2,682.35 | ₹2,682.35 | 390 | 9,150 |
| 26 May 2025 | ₹3,329.5 | ₹3,557.5 | ₹3,329.5 | ₹3,511.95 | 210 | 8,970 |
| 27 May 2025 | ₹3,374.25 | ₹3,533.15 | ₹3,348.1 | ₹3,533.15 | 120 | 9,030 |
| 28 May 2025 | ₹3,340 | ₹3,385.9 | ₹3,268.8 | ₹3,350.35 | 5,490 | 6,840 |
| 29 May 2025 | ₹3,041.9 | ₹3,447.5 | ₹3,041.9 | ₹3,447.5 | 570 | 6,720 |