NIFTY BANK 52,200 CE traded across 21 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹4,047.35 and a low of ₹1,960.4. Final close ₹3,076.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹4,047.35 | ₹4,047.35 | ₹3,490.1 | ₹3,490.1 | 750 | 11,880 |
| 30 Apr 2025 | ₹3,240.05 | ₹3,600 | ₹3,240 | ₹3,303 | 3,720 | 14,610 |
| 2 May 2025 | ₹3,330 | ₹3,881.05 | ₹3,240 | ₹3,321.95 | 2,340 | 14,310 |
| 5 May 2025 | ₹3,128.35 | ₹3,255.95 | ₹3,128.35 | ₹3,140.15 | 150 | 14,130 |
| 6 May 2025 | ₹3,050.5 | ₹3,067.15 | ₹2,443.45 | ₹2,443.45 | 2,820 | 13,260 |
| 7 May 2025 | ₹2,667.1 | ₹2,865 | ₹2,537.4 | ₹2,549.6 | 840 | 13,890 |
| 8 May 2025 | ₹2,950 | ₹2,950 | ₹2,429.95 | ₹2,448.3 | 900 | 13,590 |
| 9 May 2025 | ₹2,205 | ₹2,308.35 | ₹1,960.4 | ₹2,092.05 | 2,820 | 13,890 |
| 12 May 2025 | ₹2,772 | ₹3,550 | ₹2,772 | ₹3,550 | 2,100 | 13,650 |
| 13 May 2025 | ₹3,249.05 | ₹3,300.45 | ₹3,000 | ₹3,033 | 1,290 | 12,840 |
| 14 May 2025 | ₹2,925 | ₹2,925 | ₹2,562.35 | ₹2,833.7 | 4,980 | 10,320 |
| 15 May 2025 | ₹2,565 | ₹3,300 | ₹2,565 | ₹3,300 | 390 | 10,410 |
| 16 May 2025 | ₹3,300 | ₹3,390.4 | ₹3,300 | ₹3,390.4 | 120 | 10,410 |
| 19 May 2025 | ₹3,537 | ₹3,537 | ₹3,321 | ₹3,321 | 180 | 10,350 |
| 20 May 2025 | ₹3,195 | ₹3,195 | ₹2,943 | ₹2,943 | 180 | 10,230 |
| 21 May 2025 | ₹2,817 | ₹2,967.7 | ₹2,691 | ₹2,967.7 | 390 | 10,050 |
| 22 May 2025 | ₹2,727.05 | ₹2,833.05 | ₹2,564.1 | ₹2,781 | 1,740 | 9,240 |
| 26 May 2025 | ₹3,303 | ₹3,303 | ₹3,177 | ₹3,177 | 120 | 9,180 |
| 27 May 2025 | ₹3,051 | ₹3,510.35 | ₹2,987.7 | ₹3,510.35 | 2,040 | 8,070 |
| 28 May 2025 | ₹3,200 | ₹3,284.75 | ₹3,180 | ₹3,276 | 1,800 | 7,470 |
| 29 May 2025 | ₹3,500.05 | ₹3,523.9 | ₹2,973.35 | ₹3,076.75 | 3,480 | 5,520 |