NIFTY BANK 53,400 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹2,614.2 and a low of ₹1,122.5. Final close ₹2,150.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹2,505.6 | ₹2,505.6 | ₹2,505.6 | ₹2,505.6 | 60 | 10,350 |
| 30 Apr 2025 | ₹2,375 | ₹2,375 | ₹2,375 | ₹2,375 | 60 | 10,320 |
| 2 May 2025 | ₹2,461.65 | ₹2,614.2 | ₹2,200 | ₹2,259.55 | 3,120 | 11,070 |
| 5 May 2025 | ₹2,300.05 | ₹2,350 | ₹2,110 | ₹2,114.55 | 360 | 11,250 |
| 6 May 2025 | ₹2,142.7 | ₹2,142.7 | ₹1,520.55 | ₹1,531.95 | 8,040 | 11,460 |
| 7 May 2025 | ₹1,711.8 | ₹1,851.15 | ₹1,540 | ₹1,810.15 | 4,140 | 12,510 |
| 8 May 2025 | ₹1,810.15 | ₹1,900 | ₹1,503.15 | ₹1,541.75 | 22,530 | 23,850 |
| 9 May 2025 | ₹1,300 | ₹1,488.2 | ₹1,122.5 | ₹1,226.5 | 3,04,500 | 29,940 |
| 12 May 2025 | ₹1,730 | ₹2,466.55 | ₹1,707.6 | ₹2,466.55 | 20,640 | 26,010 |
| 13 May 2025 | ₹2,391.9 | ₹2,391.9 | ₹1,953.7 | ₹1,970.8 | 2,010 | 26,010 |
| 14 May 2025 | ₹2,026.05 | ₹2,026.05 | ₹1,545.35 | ₹1,802 | 15,150 | 22,290 |
| 15 May 2025 | ₹1,660 | ₹2,233.55 | ₹1,525.15 | ₹2,150.55 | 8,910 | 24,330 |
| 16 May 2025 | ₹2,111.1 | ₹2,227.1 | ₹2,077.5 | ₹2,222 | 2,730 | 23,850 |
| 19 May 2025 | ₹2,440 | ₹2,440 | ₹2,217.3 | ₹2,251.45 | 270 | 23,640 |
| 20 May 2025 | ₹2,050.15 | ₹2,050.15 | ₹1,765.05 | ₹1,800 | 480 | 23,640 |
| 21 May 2025 | ₹1,800 | ₹2,020.45 | ₹1,573 | ₹1,831.7 | 5,400 | 22,620 |
| 22 May 2025 | ₹1,628.75 | ₹1,751.3 | ₹1,428.65 | ₹1,751.3 | 2,220 | 22,170 |
| 23 May 2025 | ₹1,728.2 | ₹2,175.8 | ₹1,668.3 | ₹2,138.35 | 1,200 | 22,050 |
| 26 May 2025 | ₹2,484 | ₹2,484 | ₹2,127.2 | ₹2,250 | 120 | 22,020 |
| 27 May 2025 | ₹2,080 | ₹2,208.4 | ₹1,836 | ₹2,091.95 | 1,710 | 21,300 |
| 28 May 2025 | ₹2,050 | ₹2,119.7 | ₹2,013.45 | ₹2,050.05 | 1,290 | 20,610 |
| 29 May 2025 | ₹2,000 | ₹2,154.65 | ₹1,730 | ₹2,150 | 2,880 | 19,020 |