NIFTY BANK 53,200 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹3,149.6 and a low of ₹1,250.5. Final close ₹2,352.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹3,149.6 | ₹3,149.6 | ₹2,650.6 | ₹2,650.6 | 3,060 | 9,180 |
| 30 Apr 2025 | ₹2,557.55 | ₹2,633.45 | ₹2,481.3 | ₹2,481.3 | 330 | 9,300 |
| 2 May 2025 | ₹2,970 | ₹2,970 | ₹2,357 | ₹2,405.3 | 1,350 | 9,930 |
| 5 May 2025 | ₹2,495.6 | ₹2,495.6 | ₹2,255.4 | ₹2,284.4 | 270 | 9,990 |
| 6 May 2025 | ₹2,348.25 | ₹2,348.3 | ₹1,663.5 | ₹1,663.5 | 4,170 | 9,750 |
| 7 May 2025 | ₹1,819.15 | ₹2,029.55 | ₹1,709.45 | ₹1,919.4 | 1,920 | 10,560 |
| 8 May 2025 | ₹2,118.45 | ₹2,118.5 | ₹1,657 | ₹1,657 | 3,120 | 11,010 |
| 9 May 2025 | ₹1,450 | ₹1,634.9 | ₹1,250.5 | ₹1,341.8 | 83,850 | 17,580 |
| 12 May 2025 | ₹2,049.2 | ₹2,642.95 | ₹1,947.45 | ₹2,634.1 | 12,390 | 17,610 |
| 13 May 2025 | ₹2,500 | ₹2,500 | ₹2,075 | ₹2,075 | 1,740 | 17,130 |
| 14 May 2025 | ₹2,196.1 | ₹2,196.1 | ₹1,703.85 | ₹1,957.25 | 12,570 | 14,490 |
| 15 May 2025 | ₹1,796.6 | ₹2,405.3 | ₹1,719.35 | ₹2,335.8 | 7,140 | 16,500 |
| 16 May 2025 | ₹2,328.45 | ₹2,427.9 | ₹2,311 | ₹2,383.85 | 1,200 | 16,800 |
| 19 May 2025 | ₹2,620 | ₹2,660 | ₹2,366.65 | ₹2,380.25 | 720 | 16,800 |
| 20 May 2025 | ₹2,409.35 | ₹2,409.35 | ₹1,998.3 | ₹1,998.3 | 3,600 | 15,300 |
| 21 May 2025 | ₹1,868.05 | ₹2,025.75 | ₹1,797.15 | ₹2,019.6 | 4,140 | 15,510 |
| 22 May 2025 | ₹1,898.95 | ₹1,931.1 | ₹1,604.3 | ₹1,919 | 3,840 | 15,240 |
| 23 May 2025 | ₹2,356.65 | ₹2,380.35 | ₹2,185.05 | ₹2,306.9 | 540 | 15,150 |
| 26 May 2025 | ₹2,690 | ₹2,690 | ₹2,318.45 | ₹2,450 | 2,430 | 15,000 |
| 27 May 2025 | ₹2,130 | ₹2,719.6 | ₹1,977 | ₹2,319.25 | 780 | 15,000 |
| 28 May 2025 | ₹2,408.95 | ₹2,408.95 | ₹2,136.65 | ₹2,259.6 | 1,140 | 14,850 |
| 29 May 2025 | ₹2,350 | ₹2,359.15 | ₹1,947.1 | ₹2,352.2 | 2,790 | 13,290 |