NIFTY BANK 53,800 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹2,681.7 and a low of ₹894.15. Final close ₹1,743.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹2,574.05 | ₹2,681.7 | ₹2,195.85 | ₹2,195.85 | 660 | 13,020 |
| 30 Apr 2025 | ₹2,105.9 | ₹2,255.5 | ₹2,009.5 | ₹2,042.2 | 7,200 | 14,370 |
| 2 May 2025 | ₹2,250.1 | ₹2,420.65 | ₹1,919 | ₹1,949 | 13,860 | 15,600 |
| 5 May 2025 | ₹2,114.95 | ₹2,115 | ₹1,700 | ₹1,810.2 | 6,120 | 15,840 |
| 6 May 2025 | ₹1,784.05 | ₹1,856.2 | ₹1,237.05 | ₹1,237.05 | 20,130 | 18,600 |
| 7 May 2025 | ₹1,139.95 | ₹1,599 | ₹1,101.45 | ₹1,512.25 | 74,070 | 23,610 |
| 8 May 2025 | ₹1,657.65 | ₹1,670 | ₹1,239.3 | ₹1,271.7 | 45,120 | 21,900 |
| 9 May 2025 | ₹1,018.95 | ₹1,243.2 | ₹894.15 | ₹992.1 | 17,24,640 | 1,31,820 |
| 12 May 2025 | ₹1,350 | ₹2,130 | ₹1,185.2 | ₹2,110.8 | 1,98,450 | 81,390 |
| 13 May 2025 | ₹2,001.25 | ₹2,031.6 | ₹1,590 | ₹1,614.55 | 14,220 | 81,300 |
| 14 May 2025 | ₹1,697 | ₹1,699.85 | ₹1,230.25 | ₹1,476.55 | 41,400 | 79,170 |
| 15 May 2025 | ₹1,418.05 | ₹1,881.75 | ₹1,215.55 | ₹1,799.95 | 25,620 | 78,000 |
| 16 May 2025 | ₹1,899.95 | ₹1,950 | ₹1,733.8 | ₹1,888 | 4,560 | 77,850 |
| 19 May 2025 | ₹1,864.3 | ₹2,107.75 | ₹1,779.55 | ₹1,843.15 | 3,810 | 76,740 |
| 20 May 2025 | ₹1,950.85 | ₹1,950.85 | ₹1,427.95 | ₹1,457.3 | 3,990 | 75,720 |
| 21 May 2025 | ₹1,458.8 | ₹1,725.4 | ₹1,246.45 | ₹1,470 | 13,710 | 72,570 |
| 22 May 2025 | ₹1,395.2 | ₹1,421.4 | ₹1,084.4 | ₹1,397.35 | 22,800 | 71,700 |
| 23 May 2025 | ₹1,340.05 | ₹1,806.7 | ₹1,284.95 | ₹1,772.35 | 5,520 | 70,260 |
| 26 May 2025 | ₹2,050.65 | ₹2,207.35 | ₹1,685 | ₹1,937.65 | 5,460 | 70,170 |
| 27 May 2025 | ₹1,834.5 | ₹2,063.2 | ₹1,434.25 | ₹1,740.85 | 3,300 | 70,410 |
| 28 May 2025 | ₹1,660 | ₹1,741.05 | ₹1,547.3 | ₹1,669.55 | 15,780 | 59,970 |
| 29 May 2025 | ₹1,883.3 | ₹1,883.3 | ₹1,293.5 | ₹1,743.6 | 25,260 | 58,560 |