NIFTY BANK 53,600 CE traded across 21 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹2,632 and a low of ₹1,005.1. Final close ₹1,949.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹2,632 | ₹2,632 | ₹2,351 | ₹2,351 | 90 | 10,050 |
| 30 Apr 2025 | ₹2,204.8 | ₹2,204.8 | ₹2,193.05 | ₹2,193.05 | 60 | 10,050 |
| 5 May 2025 | ₹2,177 | ₹2,177 | ₹1,878.15 | ₹1,947.15 | 630 | 9,990 |
| 6 May 2025 | ₹1,823.95 | ₹1,823.95 | ₹1,370 | ₹1,370 | 6,870 | 10,440 |
| 7 May 2025 | ₹1,306.5 | ₹1,716.85 | ₹1,306.5 | ₹1,675.2 | 16,320 | 12,660 |
| 8 May 2025 | ₹1,640 | ₹1,761.25 | ₹1,370 | ₹1,378 | 15,480 | 14,610 |
| 9 May 2025 | ₹1,200 | ₹1,366.05 | ₹1,005.1 | ₹1,109.4 | 12,40,770 | 1,09,710 |
| 12 May 2025 | ₹1,680 | ₹2,300.65 | ₹1,425 | ₹2,279.55 | 1,33,380 | 64,320 |
| 13 May 2025 | ₹2,146 | ₹2,177 | ₹1,750.15 | ₹1,774.05 | 8,100 | 63,600 |
| 14 May 2025 | ₹1,857 | ₹1,872.8 | ₹1,393.35 | ₹1,639.55 | 21,420 | 63,780 |
| 15 May 2025 | ₹1,481.8 | ₹2,054.2 | ₹1,355.65 | ₹1,980.15 | 11,370 | 63,690 |
| 16 May 2025 | ₹1,900 | ₹2,066.6 | ₹1,893.15 | ₹2,041.95 | 10,590 | 59,280 |
| 19 May 2025 | ₹2,164.95 | ₹2,278.05 | ₹2,000 | ₹2,046.95 | 2,940 | 58,830 |
| 20 May 2025 | ₹1,873.85 | ₹1,873.85 | ₹1,604.55 | ₹1,623.95 | 510 | 58,650 |
| 21 May 2025 | ₹1,623.9 | ₹1,906.5 | ₹1,379.55 | ₹1,670.3 | 4,710 | 58,590 |
| 22 May 2025 | ₹1,435.8 | ₹1,606.45 | ₹1,253.4 | ₹1,539.15 | 5,580 | 58,290 |
| 23 May 2025 | ₹1,565.65 | ₹1,988.05 | ₹1,565.65 | ₹1,955.15 | 2,370 | 58,170 |
| 26 May 2025 | ₹2,300 | ₹2,378 | ₹1,948.85 | ₹2,143.65 | 4,110 | 58,050 |
| 27 May 2025 | ₹1,650 | ₹2,291.8 | ₹1,622.5 | ₹1,928.75 | 1,020 | 57,930 |
| 28 May 2025 | ₹1,770 | ₹1,955.45 | ₹1,759.6 | ₹1,868 | 4,350 | 57,870 |
| 29 May 2025 | ₹2,032.75 | ₹2,043.5 | ₹1,488.9 | ₹1,949.55 | 12,150 | 56,280 |