NIFTY BANK 52,600 CE traded across 20 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹3,685.05 and a low of ₹1,678.25. Final close ₹2,937.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹3,685.05 | ₹3,685.05 | ₹3,226.95 | ₹3,226.95 | 120 | 5,880 |
| 30 Apr 2025 | ₹3,032.05 | ₹3,032.05 | ₹2,932 | ₹2,932 | 360 | 6,210 |
| 2 May 2025 | ₹3,078 | ₹3,096.45 | ₹2,864.55 | ₹2,969.75 | 1,110 | 6,870 |
| 5 May 2025 | ₹3,008.7 | ₹3,008.7 | ₹2,780.6 | ₹2,909.75 | 150 | 6,780 |
| 6 May 2025 | ₹2,699.3 | ₹2,718.05 | ₹2,150.2 | ₹2,150.2 | 1,770 | 6,480 |
| 7 May 2025 | ₹2,351.45 | ₹2,365.5 | ₹2,186.9 | ₹2,345.6 | 930 | 6,780 |
| 8 May 2025 | ₹2,273.75 | ₹2,273.75 | ₹2,273.75 | ₹2,273.75 | 30 | 6,810 |
| 9 May 2025 | ₹1,870.1 | ₹2,047.05 | ₹1,678.25 | ₹1,782.45 | 7,140 | 8,580 |
| 12 May 2025 | ₹2,450 | ₹2,865.15 | ₹2,450 | ₹2,865.15 | 480 | 8,400 |
| 13 May 2025 | ₹2,700 | ₹2,958.8 | ₹2,700 | ₹2,781.45 | 90 | 8,430 |
| 14 May 2025 | ₹2,299.7 | ₹2,355 | ₹2,224.55 | ₹2,355 | 180 | 8,430 |
| 15 May 2025 | ₹2,201.9 | ₹2,900 | ₹2,201.9 | ₹2,900 | 240 | 8,370 |
| 19 May 2025 | ₹2,955 | ₹2,955 | ₹2,955 | ₹2,955 | 30 | 8,340 |
| 20 May 2025 | ₹2,927.25 | ₹2,927.25 | ₹2,512.4 | ₹2,566.75 | 1,290 | 7,620 |
| 22 May 2025 | ₹2,234.45 | ₹2,234.45 | ₹2,200 | ₹2,206.05 | 90 | 7,560 |
| 23 May 2025 | ₹2,785 | ₹2,918.35 | ₹2,785 | ₹2,908 | 180 | 7,620 |
| 26 May 2025 | ₹3,327.6 | ₹3,327.6 | ₹2,907.75 | ₹3,093.25 | 270 | 7,560 |
| 27 May 2025 | ₹2,827.85 | ₹3,295.3 | ₹2,609.7 | ₹3,295.3 | 210 | 7,500 |
| 28 May 2025 | ₹2,916.75 | ₹2,916.75 | ₹2,802.3 | ₹2,845.1 | 180 | 7,440 |
| 29 May 2025 | ₹2,845.1 | ₹2,945.7 | ₹2,540 | ₹2,937.55 | 1,980 | 6,630 |