NIFTY BANK 52,400 CE traded across 18 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹3,629.05 and a low of ₹1,837.35. Final close ₹3,155.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹3,461.95 | ₹3,461.95 | ₹3,441.05 | ₹3,441.95 | 240 | 12,750 |
| 30 Apr 2025 | ₹3,267.35 | ₹3,267.35 | ₹3,159.1 | ₹3,200 | 360 | 12,600 |
| 2 May 2025 | ₹3,629.05 | ₹3,629.05 | ₹3,083.55 | ₹3,192.6 | 2,580 | 14,820 |
| 5 May 2025 | ₹3,180.75 | ₹3,180.75 | ₹2,925 | ₹2,925 | 450 | 14,760 |
| 6 May 2025 | ₹2,908.6 | ₹2,908.6 | ₹2,273.5 | ₹2,279.8 | 2,610 | 13,410 |
| 7 May 2025 | ₹2,498.65 | ₹2,656.2 | ₹2,339.65 | ₹2,360 | 990 | 13,830 |
| 8 May 2025 | ₹2,615.55 | ₹2,615.55 | ₹2,276.3 | ₹2,276.3 | 810 | 13,560 |
| 9 May 2025 | ₹2,188 | ₹2,199.2 | ₹1,837.35 | ₹1,944.05 | 5,730 | 13,890 |
| 12 May 2025 | ₹2,720 | ₹3,301.15 | ₹2,719.95 | ₹3,301.15 | 420 | 13,830 |
| 14 May 2025 | ₹2,615.05 | ₹2,855.5 | ₹2,393.05 | ₹2,649.8 | 4,500 | 10,680 |
| 20 May 2025 | ₹3,045.45 | ₹3,072.8 | ₹2,736.3 | ₹2,736.3 | 210 | 10,740 |
| 21 May 2025 | ₹2,680 | ₹2,820.65 | ₹2,680 | ₹2,769.6 | 1,050 | 10,350 |
| 22 May 2025 | ₹2,585.1 | ₹2,593.25 | ₹2,371.1 | ₹2,392.85 | 1,470 | 9,240 |
| 23 May 2025 | ₹2,776.05 | ₹2,776.05 | ₹2,776.05 | ₹2,776.05 | 60 | 9,300 |
| 26 May 2025 | ₹3,378.6 | ₹3,497.25 | ₹3,118.1 | ₹3,190 | 270 | 9,180 |
| 27 May 2025 | ₹3,192.25 | ₹3,192.25 | ₹3,192.25 | ₹3,192.25 | 30 | 9,150 |
| 28 May 2025 | ₹3,060 | ₹3,080.05 | ₹3,059.7 | ₹3,080.05 | 270 | 9,060 |
| 29 May 2025 | ₹3,000 | ₹3,155.25 | ₹2,737.15 | ₹3,155.25 | 2,310 | 8,490 |