NIFTY BANK 53,000 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹3,410.6 and a low of ₹1,251.7. Final close ₹2,548.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹3,099.95 | ₹3,410.6 | ₹2,801.15 | ₹2,801.15 | 73,260 | 9,26,640 |
| 30 Apr 2025 | ₹2,750 | ₹2,950.5 | ₹2,571.2 | ₹2,598.35 | 61,080 | 9,17,940 |
| 2 May 2025 | ₹2,649.95 | ₹3,181.9 | ₹2,511 | ₹2,562.6 | 83,490 | 9,06,960 |
| 5 May 2025 | ₹2,610 | ₹2,761.55 | ₹2,305.05 | ₹2,437.05 | 60,750 | 8,83,080 |
| 6 May 2025 | ₹2,388.1 | ₹2,536.7 | ₹1,780 | ₹1,780 | 2,95,680 | 7,82,160 |
| 7 May 2025 | ₹1,712 | ₹2,200 | ₹1,712 | ₹2,119.35 | 5,98,530 | 5,36,640 |
| 8 May 2025 | ₹2,282.9 | ₹2,324.95 | ₹1,787.1 | ₹1,809 | 1,81,290 | 4,75,320 |
| 9 May 2025 | ₹1,251.7 | ₹1,836.95 | ₹1,251.7 | ₹1,506 | 4,19,010 | 4,56,120 |
| 12 May 2025 | ₹1,950 | ₹2,845.1 | ₹1,950 | ₹2,830 | 1,19,910 | 4,38,780 |
| 13 May 2025 | ₹2,700.05 | ₹2,750 | ₹2,220 | ₹2,279.5 | 1,19,580 | 4,40,640 |
| 14 May 2025 | ₹2,279.5 | ₹2,370.15 | ₹1,833.55 | ₹2,120.55 | 1,87,380 | 4,06,530 |
| 15 May 2025 | ₹2,097.95 | ₹2,609.55 | ₹1,840 | ₹2,502.35 | 1,19,880 | 4,27,710 |
| 16 May 2025 | ₹2,509.15 | ₹2,672.95 | ₹2,423.7 | ₹2,601.2 | 29,010 | 4,18,080 |
| 19 May 2025 | ₹2,549.5 | ₹2,877 | ₹2,502 | ₹2,583.55 | 64,140 | 4,19,610 |
| 20 May 2025 | ₹2,699.95 | ₹2,732 | ₹2,115.1 | ₹2,170 | 76,140 | 4,13,490 |
| 21 May 2025 | ₹2,230.5 | ₹2,500 | ₹1,876.1 | ₹2,205.05 | 73,440 | 3,87,570 |
| 22 May 2025 | ₹2,050.05 | ₹2,150 | ₹1,771.25 | ₹2,119.3 | 1,15,140 | 3,27,510 |
| 23 May 2025 | ₹2,156.2 | ₹2,580 | ₹2,000 | ₹2,554.65 | 77,850 | 3,34,020 |
| 26 May 2025 | ₹2,699.95 | ₹2,984 | ₹2,400 | ₹2,724.5 | 50,100 | 3,19,920 |
| 27 May 2025 | ₹2,627.85 | ₹2,950 | ₹2,170 | ₹2,462.75 | 1,92,840 | 3,14,430 |
| 28 May 2025 | ₹2,430.15 | ₹2,569.1 | ₹2,300 | ₹2,468.2 | 1,20,900 | 2,59,260 |
| 29 May 2025 | ₹2,687.1 | ₹2,730 | ₹2,093.85 | ₹2,548 | 1,19,610 | 1,99,380 |