NIFTY BANK 53,500 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹2,950 and a low of ₹1,023.8. Final close ₹2,047.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹2,799.85 | ₹2,950 | ₹2,392.6 | ₹2,400.15 | 28,920 | 5,95,260 |
| 30 Apr 2025 | ₹2,176.3 | ₹2,531.85 | ₹2,175.4 | ₹2,206.9 | 34,320 | 5,90,640 |
| 2 May 2025 | ₹2,150 | ₹2,748.7 | ₹2,132.7 | ₹2,178.15 | 23,310 | 5,92,890 |
| 5 May 2025 | ₹2,261.9 | ₹2,352.95 | ₹1,912 | ₹2,030 | 31,230 | 6,11,820 |
| 6 May 2025 | ₹2,044.75 | ₹2,100 | ₹1,434.15 | ₹1,434.15 | 2,39,490 | 7,37,940 |
| 7 May 2025 | ₹1,324.95 | ₹1,811.75 | ₹1,265.2 | ₹1,737.95 | 2,80,380 | 7,03,230 |
| 8 May 2025 | ₹1,806.05 | ₹1,921.8 | ₹1,429.75 | ₹1,464.65 | 2,46,000 | 5,77,200 |
| 9 May 2025 | ₹1,164.65 | ₹1,432.55 | ₹1,023.8 | ₹1,176.45 | 24,69,720 | 5,04,480 |
| 12 May 2025 | ₹1,410 | ₹2,396.7 | ₹1,410 | ₹2,385.5 | 5,34,240 | 2,41,140 |
| 13 May 2025 | ₹2,299.95 | ₹2,320.45 | ₹1,820 | ₹1,861.6 | 38,760 | 2,32,890 |
| 14 May 2025 | ₹1,937.95 | ₹1,942.8 | ₹1,442.55 | ₹1,714 | 94,830 | 2,27,550 |
| 15 May 2025 | ₹1,555.75 | ₹2,146.25 | ₹1,436.05 | ₹2,045 | 67,440 | 2,23,110 |
| 16 May 2025 | ₹2,060.95 | ₹2,200 | ₹1,975 | ₹2,135.75 | 28,800 | 2,20,800 |
| 19 May 2025 | ₹2,199 | ₹2,411.8 | ₹2,053.1 | ₹2,108.9 | 24,270 | 2,14,650 |
| 20 May 2025 | ₹2,234.9 | ₹2,247.7 | ₹1,666.15 | ₹1,708.15 | 38,100 | 2,05,140 |
| 21 May 2025 | ₹1,782.8 | ₹2,035.7 | ₹1,450 | ₹1,735 | 38,760 | 1,99,710 |
| 22 May 2025 | ₹1,630.6 | ₹1,690 | ₹1,334.55 | ₹1,662.7 | 52,890 | 1,89,180 |
| 23 May 2025 | ₹1,699.95 | ₹2,105 | ₹1,520 | ₹2,077.4 | 25,230 | 1,85,220 |
| 26 May 2025 | ₹2,400 | ₹2,496.5 | ₹1,937.1 | ₹2,233.95 | 16,350 | 1,83,720 |
| 27 May 2025 | ₹2,130.7 | ₹2,482.9 | ₹1,700 | ₹1,973.8 | 78,480 | 1,72,050 |
| 28 May 2025 | ₹1,910.05 | ₹2,093.55 | ₹1,827.05 | ₹1,968.5 | 43,050 | 1,62,510 |
| 29 May 2025 | ₹2,224.1 | ₹2,238.1 | ₹1,580.45 | ₹2,047 | 55,140 | 1,44,330 |