NIFTY BANK 53,100 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹3,230 and a low of ₹1,319.45. Final close ₹2,239.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹3,219.05 | ₹3,230 | ₹2,780 | ₹2,825.05 | 480 | 15,660 |
| 30 Apr 2025 | ₹2,638.25 | ₹2,762.4 | ₹2,559 | ₹2,619.9 | 2,280 | 16,980 |
| 2 May 2025 | ₹2,650 | ₹3,000 | ₹2,509.3 | ₹2,509.3 | 1,860 | 18,000 |
| 5 May 2025 | ₹2,550 | ₹2,550 | ₹2,382 | ₹2,412.15 | 240 | 17,970 |
| 6 May 2025 | ₹2,385.55 | ₹2,385.55 | ₹1,750.2 | ₹1,754.3 | 3,300 | 17,820 |
| 7 May 2025 | ₹1,890.05 | ₹2,102.5 | ₹1,791.5 | ₹1,828.95 | 1,680 | 17,550 |
| 8 May 2025 | ₹1,866.05 | ₹1,866.05 | ₹1,723 | ₹1,730.05 | 570 | 17,580 |
| 9 May 2025 | ₹1,525 | ₹1,668.5 | ₹1,319.45 | ₹1,455.55 | 40,020 | 16,350 |
| 12 May 2025 | ₹1,847 | ₹2,734.7 | ₹1,847 | ₹2,734.7 | 3,120 | 15,540 |
| 13 May 2025 | ₹2,513.25 | ₹2,513.25 | ₹2,335.35 | ₹2,436.15 | 210 | 15,570 |
| 14 May 2025 | ₹2,179.1 | ₹2,216.6 | ₹1,785 | ₹2,025 | 7,860 | 13,800 |
| 15 May 2025 | ₹1,881.35 | ₹2,498.45 | ₹1,759 | ₹2,416.1 | 9,300 | 14,760 |
| 16 May 2025 | ₹2,400 | ₹2,506.15 | ₹2,385.3 | ₹2,506.15 | 660 | 14,700 |
| 19 May 2025 | ₹2,683.4 | ₹2,700 | ₹2,493.1 | ₹2,493.1 | 150 | 14,520 |
| 20 May 2025 | ₹2,340 | ₹2,340 | ₹2,130 | ₹2,130 | 120 | 14,490 |
| 21 May 2025 | ₹2,160 | ₹2,160 | ₹1,974.9 | ₹2,123.25 | 4,500 | 13,350 |
| 22 May 2025 | ₹2,029.85 | ₹2,029.85 | ₹1,700 | ₹1,991 | 2,100 | 12,210 |
| 23 May 2025 | ₹2,011.5 | ₹2,460.3 | ₹2,011.5 | ₹2,425 | 1,440 | 12,090 |
| 26 May 2025 | ₹2,798.65 | ₹2,869.1 | ₹2,356.75 | ₹2,624 | 2,400 | 12,240 |
| 27 May 2025 | ₹2,160 | ₹2,650 | ₹2,078.9 | ₹2,430 | 390 | 12,090 |
| 28 May 2025 | ₹2,350 | ₹2,450 | ₹2,200 | ₹2,362.45 | 1,260 | 11,310 |
| 29 May 2025 | ₹2,500 | ₹2,500 | ₹2,000 | ₹2,239 | 4,200 | 8,730 |