NIFTY BANK 53,300 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹3,176 and a low of ₹1,186.45. Final close ₹2,227.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹3,063.45 | ₹3,176 | ₹2,588.1 | ₹2,588.1 | 780 | 8,100 |
| 30 Apr 2025 | ₹2,447.75 | ₹2,577.05 | ₹2,421.5 | ₹2,421.5 | 390 | 8,220 |
| 2 May 2025 | ₹2,800 | ₹2,910.85 | ₹2,290 | ₹2,347.55 | 1,170 | 8,580 |
| 5 May 2025 | ₹2,374.25 | ₹2,410.15 | ₹2,114.4 | ₹2,227.55 | 690 | 8,790 |
| 6 May 2025 | ₹2,221.35 | ₹2,221.35 | ₹1,591.45 | ₹1,592.7 | 5,670 | 10,440 |
| 7 May 2025 | ₹1,566.65 | ₹1,956.55 | ₹1,566.55 | ₹1,884.75 | 3,030 | 10,980 |
| 8 May 2025 | ₹1,782.05 | ₹1,840.05 | ₹1,581 | ₹1,587.55 | 1,080 | 10,980 |
| 9 May 2025 | ₹1,524.4 | ₹1,591.65 | ₹1,186.45 | ₹1,310.25 | 1,07,670 | 20,160 |
| 12 May 2025 | ₹1,907.85 | ₹2,535 | ₹1,847.85 | ₹2,535 | 15,990 | 16,800 |
| 13 May 2025 | ₹2,363.05 | ₹2,363.05 | ₹2,121 | ₹2,121 | 480 | 16,620 |
| 14 May 2025 | ₹1,896 | ₹2,010.55 | ₹1,623.55 | ₹1,855.55 | 8,820 | 13,680 |
| 15 May 2025 | ₹1,678.1 | ₹2,314.95 | ₹1,623.6 | ₹2,251.9 | 7,860 | 15,900 |
| 16 May 2025 | ₹2,251.9 | ₹2,312.9 | ₹2,172.2 | ₹2,312.85 | 1,200 | 16,020 |
| 19 May 2025 | ₹2,405.6 | ₹2,500 | ₹2,298.1 | ₹2,318.15 | 540 | 15,990 |
| 20 May 2025 | ₹2,035.3 | ₹2,035.3 | ₹2,023.65 | ₹2,023.7 | 210 | 15,930 |
| 21 May 2025 | ₹2,070.15 | ₹2,199.4 | ₹1,629.95 | ₹1,923.5 | 510 | 15,750 |
| 22 May 2025 | ₹1,518.2 | ₹1,866.3 | ₹1,518.2 | ₹1,850 | 270 | 15,720 |
| 23 May 2025 | ₹1,900 | ₹2,267.35 | ₹1,900 | ₹2,200.15 | 360 | 15,450 |
| 26 May 2025 | ₹2,649.4 | ₹2,689.25 | ₹2,119.25 | ₹2,386.1 | 720 | 15,180 |
| 27 May 2025 | ₹1,901 | ₹2,205 | ₹1,870.15 | ₹2,205 | 180 | 15,030 |
| 28 May 2025 | ₹2,033 | ₹2,209.8 | ₹2,033 | ₹2,163.75 | 450 | 14,760 |
| 29 May 2025 | ₹2,100 | ₹2,227.25 | ₹1,834.95 | ₹2,227.25 | 2,400 | 13,020 |