NIFTY BANK 52,500 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹3,805.2 and a low of ₹1,255.05. Final close ₹3,046.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹3,701.65 | ₹3,805.2 | ₹3,245.1 | ₹3,248.2 | 12,480 | 1,79,550 |
| 30 Apr 2025 | ₹3,015.7 | ₹3,360 | ₹3,015.7 | ₹3,039.05 | 9,300 | 1,78,770 |
| 2 May 2025 | ₹3,200.05 | ₹3,561.95 | ₹2,925.3 | ₹3,002.3 | 10,890 | 1,76,460 |
| 5 May 2025 | ₹3,159.85 | ₹3,159.85 | ₹2,739.95 | ₹2,854.45 | 4,050 | 1,76,010 |
| 6 May 2025 | ₹2,812.3 | ₹2,918.85 | ₹2,199 | ₹2,199.1 | 21,060 | 1,71,810 |
| 7 May 2025 | ₹2,099.95 | ₹2,573.85 | ₹2,091.45 | ₹2,555.75 | 49,260 | 1,47,480 |
| 8 May 2025 | ₹2,731.5 | ₹2,767.8 | ₹2,161.8 | ₹2,215 | 15,450 | 1,42,440 |
| 9 May 2025 | ₹1,255.05 | ₹2,152.35 | ₹1,255.05 | ₹1,833.5 | 1,51,890 | 2,24,100 |
| 12 May 2025 | ₹2,299.95 | ₹3,295.65 | ₹2,299.95 | ₹3,280.85 | 1,09,200 | 1,46,760 |
| 13 May 2025 | ₹3,150 | ₹3,150 | ₹2,695.4 | ₹2,777.2 | 16,530 | 1,40,340 |
| 14 May 2025 | ₹2,730 | ₹2,803.3 | ₹2,292.6 | ₹2,585.8 | 13,560 | 1,38,270 |
| 15 May 2025 | ₹2,420.05 | ₹3,051.25 | ₹2,268.35 | ₹2,980.25 | 8,040 | 1,37,880 |
| 16 May 2025 | ₹3,044.2 | ₹3,084.9 | ₹2,900 | ₹3,043.35 | 3,330 | 1,37,040 |
| 19 May 2025 | ₹3,045.05 | ₹3,349 | ₹3,013.95 | ₹3,059.45 | 4,680 | 1,34,640 |
| 20 May 2025 | ₹3,050 | ₹3,100 | ₹2,590 | ₹2,647.9 | 60,450 | 1,68,570 |
| 21 May 2025 | ₹2,703 | ₹2,975.3 | ₹2,351 | ₹2,666.55 | 1,43,610 | 1,28,100 |
| 22 May 2025 | ₹2,505.05 | ₹2,605.8 | ₹2,250 | ₹2,602.45 | 74,790 | 1,25,640 |
| 23 May 2025 | ₹2,462.5 | ₹3,048.4 | ₹2,462.45 | ₹3,032.4 | 62,190 | 1,21,260 |
| 26 May 2025 | ₹3,419.85 | ₹3,460 | ₹2,884.4 | ₹3,191.2 | 4,140 | 1,19,340 |
| 27 May 2025 | ₹2,800 | ₹3,410.1 | ₹2,636.05 | ₹2,965.55 | 7,140 | 1,15,740 |
| 28 May 2025 | ₹2,900 | ₹3,048 | ₹2,824.6 | ₹2,963.6 | 20,130 | 1,03,950 |
| 29 May 2025 | ₹3,223.65 | ₹3,240.65 | ₹2,600 | ₹3,046.05 | 34,260 | 93,360 |