NIFTY BANK 52,900 CE traded across 20 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹3,350 and a low of ₹1,443.75. Final close ₹2,343.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹3,350 | ₹3,350 | ₹2,920 | ₹3,003.85 | 1,590 | 9,540 |
| 30 Apr 2025 | ₹2,801.65 | ₹3,015.3 | ₹2,720.05 | ₹2,720.05 | 450 | 9,840 |
| 2 May 2025 | ₹3,029.5 | ₹3,262.3 | ₹2,663.85 | ₹2,719 | 1,470 | 10,710 |
| 5 May 2025 | ₹2,765.9 | ₹2,765.9 | ₹2,501.8 | ₹2,501.8 | 330 | 10,920 |
| 6 May 2025 | ₹2,429.6 | ₹2,560 | ₹1,884.95 | ₹1,921.9 | 3,570 | 11,280 |
| 7 May 2025 | ₹1,757 | ₹2,239.6 | ₹1,757 | ₹1,956.25 | 240 | 11,310 |
| 8 May 2025 | ₹2,109.7 | ₹2,109.7 | ₹1,877 | ₹1,879 | 990 | 12,150 |
| 9 May 2025 | ₹1,700 | ₹1,833.45 | ₹1,443.75 | ₹1,596.4 | 20,130 | 11,880 |
| 12 May 2025 | ₹1,971.5 | ₹2,790.6 | ₹1,971.5 | ₹2,790.6 | 1,770 | 11,100 |
| 14 May 2025 | ₹2,340 | ₹2,340 | ₹1,950 | ₹2,198.3 | 6,390 | 10,470 |
| 15 May 2025 | ₹2,198.3 | ₹2,198.3 | ₹2,198.3 | ₹2,198.3 | 30 | 10,590 |
| 16 May 2025 | ₹2,587.65 | ₹2,698 | ₹2,587.65 | ₹2,682.25 | 720 | 10,680 |
| 19 May 2025 | ₹2,891 | ₹2,900 | ₹2,625 | ₹2,700 | 570 | 10,140 |
| 21 May 2025 | ₹2,504.65 | ₹2,504.65 | ₹2,206.5 | ₹2,285.7 | 1,110 | 10,020 |
| 22 May 2025 | ₹2,052 | ₹2,242.1 | ₹1,950 | ₹2,242.1 | 180 | 10,380 |
| 23 May 2025 | ₹2,590 | ₹2,590 | ₹2,590 | ₹2,590 | 30 | 10,410 |
| 26 May 2025 | ₹2,998.3 | ₹2,998.3 | ₹2,600 | ₹2,713.8 | 210 | 10,410 |
| 27 May 2025 | ₹2,827.15 | ₹2,827.15 | ₹2,827.15 | ₹2,827.15 | 30 | 10,380 |
| 28 May 2025 | ₹2,496.85 | ₹2,570.65 | ₹2,474.75 | ₹2,569.85 | 2,910 | 8,640 |
| 29 May 2025 | ₹2,347.05 | ₹2,401.9 | ₹2,254.45 | ₹2,343.25 | 660 | 8,220 |