NIFTY BANK 53,900 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹2,622.6 and a low of ₹843.9. Final close ₹1,645.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹2,592 | ₹2,622.6 | ₹2,137.2 | ₹2,137.2 | 1,860 | 14,700 |
| 30 Apr 2025 | ₹2,130 | ₹2,130 | ₹1,920.5 | ₹1,923.75 | 2,580 | 14,790 |
| 2 May 2025 | ₹2,218.55 | ₹2,366.35 | ₹1,866.9 | ₹1,879.8 | 3,480 | 14,880 |
| 5 May 2025 | ₹1,896.95 | ₹1,959 | ₹1,653 | ₹1,722.15 | 1,890 | 15,300 |
| 6 May 2025 | ₹1,803.05 | ₹1,803.05 | ₹1,180 | ₹1,180 | 23,070 | 16,740 |
| 7 May 2025 | ₹1,215 | ₹1,529.45 | ₹1,046.75 | ₹1,440.95 | 99,360 | 19,620 |
| 8 May 2025 | ₹1,523.5 | ₹1,609.25 | ₹1,177.15 | ₹1,235.5 | 35,670 | 22,350 |
| 9 May 2025 | ₹995 | ₹1,191.35 | ₹843.9 | ₹930.25 | 12,50,460 | 88,830 |
| 12 May 2025 | ₹1,300 | ₹2,052.7 | ₹1,300 | ₹2,042.8 | 1,07,310 | 50,490 |
| 13 May 2025 | ₹1,949.8 | ₹1,966.5 | ₹1,528.9 | ₹1,545.5 | 7,740 | 50,370 |
| 14 May 2025 | ₹1,545.5 | ₹1,560 | ₹1,162.05 | ₹1,400.4 | 30,870 | 52,800 |
| 15 May 2025 | ₹1,262 | ₹1,800 | ₹1,150 | ₹1,715 | 20,520 | 50,040 |
| 16 May 2025 | ₹1,828.8 | ₹1,828.8 | ₹1,676.55 | ₹1,774.35 | 2,700 | 49,260 |
| 19 May 2025 | ₹1,868.35 | ₹2,005 | ₹1,700.5 | ₹1,750 | 2,130 | 48,720 |
| 20 May 2025 | ₹1,625 | ₹1,674.35 | ₹1,335.25 | ₹1,368.95 | 5,490 | 47,850 |
| 21 May 2025 | ₹1,613.85 | ₹1,682.45 | ₹1,137.15 | ₹1,383.1 | 10,140 | 47,730 |
| 22 May 2025 | ₹1,196.05 | ₹1,306 | ₹1,012 | ₹1,306 | 16,620 | 46,950 |
| 23 May 2025 | ₹1,300 | ₹1,726.6 | ₹1,300 | ₹1,696.4 | 5,700 | 46,830 |
| 26 May 2025 | ₹1,984.75 | ₹2,076.4 | ₹1,665 | ₹1,853.1 | 2,790 | 46,560 |
| 27 May 2025 | ₹1,869.05 | ₹1,883.6 | ₹1,366.3 | ₹1,605 | 2,640 | 46,470 |
| 28 May 2025 | ₹1,520 | ₹1,667 | ₹1,453.6 | ₹1,566.8 | 7,500 | 45,720 |
| 29 May 2025 | ₹1,746.6 | ₹1,746.6 | ₹1,208.2 | ₹1,645.15 | 13,410 | 45,750 |