NIFTY BANK 52,800 CE traded across 21 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹3,507.7 and a low of ₹1,516.5. Final close ₹2,730.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹3,507.7 | ₹3,507.7 | ₹2,989.1 | ₹2,989.1 | 330 | 10,830 |
| 30 Apr 2025 | ₹2,888.15 | ₹2,891.35 | ₹2,884.45 | ₹2,891.35 | 120 | 10,860 |
| 2 May 2025 | ₹3,221.25 | ₹3,289.85 | ₹2,753.95 | ₹2,753.95 | 1,650 | 11,940 |
| 5 May 2025 | ₹2,797.4 | ₹2,854.7 | ₹2,615.15 | ₹2,615.15 | 540 | 11,700 |
| 6 May 2025 | ₹2,637 | ₹2,637.05 | ₹1,950 | ₹1,950 | 5,280 | 14,190 |
| 7 May 2025 | ₹2,195.9 | ₹2,286.6 | ₹2,012.3 | ₹2,260 | 1,410 | 14,580 |
| 8 May 2025 | ₹2,360 | ₹2,360 | ₹1,953 | ₹1,953 | 780 | 14,850 |
| 9 May 2025 | ₹1,922.1 | ₹1,922.4 | ₹1,516.5 | ₹1,623.5 | 16,590 | 16,020 |
| 12 May 2025 | ₹2,130.8 | ₹2,957.4 | ₹2,130.8 | ₹2,957.4 | 2,640 | 14,610 |
| 13 May 2025 | ₹2,763.05 | ₹2,763.05 | ₹2,763.05 | ₹2,763.05 | 240 | 14,580 |
| 14 May 2025 | ₹2,321.85 | ₹2,321.85 | ₹1,991.5 | ₹2,289.9 | 1,560 | 14,100 |
| 15 May 2025 | ₹2,026.7 | ₹2,708.6 | ₹2,026.7 | ₹2,708.6 | 180 | 14,190 |
| 16 May 2025 | ₹2,923.35 | ₹2,923.35 | ₹2,677.3 | ₹2,734.95 | 450 | 14,130 |
| 19 May 2025 | ₹2,740.05 | ₹2,832.35 | ₹2,740 | ₹2,782 | 1,260 | 14,070 |
| 20 May 2025 | ₹2,657.8 | ₹2,657.8 | ₹2,341.25 | ₹2,341.3 | 210 | 13,950 |
| 21 May 2025 | ₹2,426 | ₹2,426 | ₹2,276.65 | ₹2,389.35 | 3,480 | 13,560 |
| 22 May 2025 | ₹2,200.05 | ₹2,200.05 | ₹1,998.6 | ₹2,160 | 2,490 | 12,810 |
| 26 May 2025 | ₹2,735.6 | ₹2,867.9 | ₹2,699.15 | ₹2,830 | 1,410 | 12,510 |
| 27 May 2025 | ₹2,515.05 | ₹2,830 | ₹2,277.15 | ₹2,567.95 | 570 | 12,210 |
| 28 May 2025 | ₹2,567.95 | ₹2,673.3 | ₹2,560 | ₹2,662.05 | 780 | 11,790 |
| 29 May 2025 | ₹2,615 | ₹2,730 | ₹2,360 | ₹2,730 | 2,280 | 9,960 |