NIFTY BANK 53,700 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹2,707.4 and a low of ₹950. Final close ₹1,839.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹2,707.4 | ₹2,707.4 | ₹2,273.1 | ₹2,273.1 | 840 | 11,490 |
| 30 Apr 2025 | ₹2,140.6 | ₹2,331.3 | ₹2,080 | ₹2,080 | 1,800 | 11,820 |
| 2 May 2025 | ₹2,500 | ₹2,578.1 | ₹1,985 | ₹2,037.75 | 1,440 | 12,000 |
| 5 May 2025 | ₹2,125.15 | ₹2,125.15 | ₹1,805.15 | ₹1,877.15 | 1,830 | 12,240 |
| 6 May 2025 | ₹1,856.1 | ₹1,934.7 | ₹1,310 | ₹1,310 | 10,560 | 12,480 |
| 7 May 2025 | ₹1,158 | ₹1,650 | ₹1,158 | ₹1,607.55 | 22,260 | 14,700 |
| 8 May 2025 | ₹1,660 | ₹1,710.55 | ₹1,303.2 | ₹1,320 | 38,640 | 15,210 |
| 9 May 2025 | ₹1,269.9 | ₹1,308.05 | ₹950 | ₹1,039.85 | 16,73,490 | 1,31,460 |
| 12 May 2025 | ₹1,408.95 | ₹2,219.75 | ₹1,346.95 | ₹2,188.65 | 2,46,090 | 83,550 |
| 13 May 2025 | ₹2,045.2 | ₹2,149.4 | ₹1,685.2 | ₹1,699.3 | 13,620 | 82,560 |
| 14 May 2025 | ₹1,774 | ₹1,774 | ₹1,294.5 | ₹1,567.6 | 24,870 | 78,360 |
| 15 May 2025 | ₹1,461.65 | ₹1,968.7 | ₹1,286.9 | ₹1,890.6 | 13,410 | 77,970 |
| 16 May 2025 | ₹1,954.05 | ₹1,976.75 | ₹1,795.05 | ₹1,964.95 | 8,100 | 77,460 |
| 19 May 2025 | ₹1,949.95 | ₹2,203 | ₹1,903.75 | ₹2,033 | 1,080 | 75,390 |
| 20 May 2025 | ₹1,835.15 | ₹1,875 | ₹1,506.25 | ₹1,556.8 | 5,940 | 74,790 |
| 21 May 2025 | ₹1,500.05 | ₹1,820 | ₹1,346.3 | ₹1,553.3 | 6,750 | 74,820 |
| 22 May 2025 | ₹1,350.05 | ₹1,487.5 | ₹1,168.85 | ₹1,468.55 | 11,700 | 74,070 |
| 23 May 2025 | ₹1,497.95 | ₹1,894.85 | ₹1,337.7 | ₹1,861.6 | 3,330 | 73,260 |
| 26 May 2025 | ₹2,255.8 | ₹2,296.65 | ₹1,858.95 | ₹1,936.95 | 2,490 | 72,990 |
| 27 May 2025 | ₹1,985.35 | ₹2,120 | ₹1,518.35 | ₹1,775.15 | 1,740 | 72,750 |
| 28 May 2025 | ₹1,706.3 | ₹1,850 | ₹1,641.9 | ₹1,764.35 | 6,570 | 70,470 |
| 29 May 2025 | ₹1,975.05 | ₹1,975.05 | ₹1,400 | ₹1,839.25 | 14,850 | 68,880 |