NIFTY BANK 54,000 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹2,573.9 and a low of ₹701. Final close ₹1,548.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹2,249.3 | ₹2,573.9 | ₹2,020 | ₹2,033.7 | 1,26,030 | 3,35,700 |
| 30 Apr 2025 | ₹1,975 | ₹2,163.85 | ₹1,810 | ₹1,846 | 1,04,910 | 3,30,990 |
| 2 May 2025 | ₹1,902 | ₹2,350 | ₹1,752.65 | ₹1,808.4 | 1,82,520 | 3,38,730 |
| 5 May 2025 | ₹1,815.7 | ₹1,977.35 | ₹1,555.5 | ₹1,662.2 | 1,51,440 | 3,33,720 |
| 6 May 2025 | ₹1,665 | ₹1,745 | ₹1,111.8 | ₹1,111.8 | 5,31,240 | 3,66,090 |
| 7 May 2025 | ₹1,099 | ₹1,465.25 | ₹947.2 | ₹1,370 | 18,93,810 | 6,88,470 |
| 8 May 2025 | ₹1,502.95 | ₹1,541.95 | ₹1,110 | ₹1,146.85 | 9,50,190 | 8,77,710 |
| 9 May 2025 | ₹970 | ₹1,112.8 | ₹701 | ₹877.95 | 42,71,550 | 13,44,930 |
| 12 May 2025 | ₹1,374.4 | ₹1,972 | ₹975 | ₹1,960 | 16,03,260 | 9,16,230 |
| 13 May 2025 | ₹1,899.95 | ₹1,914.8 | ₹1,430 | ₹1,477.7 | 8,08,470 | 6,05,130 |
| 14 May 2025 | ₹1,506 | ₹1,593.2 | ₹1,085.65 | ₹1,329 | 6,83,640 | 4,68,690 |
| 15 May 2025 | ₹1,340 | ₹1,730.25 | ₹1,081.2 | ₹1,615.05 | 6,92,490 | 4,28,550 |
| 16 May 2025 | ₹1,641.9 | ₹1,790 | ₹1,544 | ₹1,671.35 | 1,29,480 | 4,09,080 |
| 19 May 2025 | ₹1,648 | ₹1,960.65 | ₹1,601.15 | ₹1,663 | 1,09,290 | 4,04,970 |
| 20 May 2025 | ₹1,780.35 | ₹1,805 | ₹1,257.85 | ₹1,293.55 | 2,26,230 | 4,21,440 |
| 21 May 2025 | ₹1,293.55 | ₹1,594.15 | ₹1,055.7 | ₹1,315 | 3,26,430 | 3,94,770 |
| 22 May 2025 | ₹1,222.65 | ₹1,254.15 | ₹935.65 | ₹1,223.45 | 3,93,810 | 3,71,820 |
| 23 May 2025 | ₹1,182.8 | ₹1,644.7 | ₹1,089.95 | ₹1,623.15 | 2,54,160 | 3,38,850 |
| 26 May 2025 | ₹1,555 | ₹2,020 | ₹1,489.7 | ₹1,765.05 | 1,19,670 | 3,29,700 |
| 27 May 2025 | ₹1,700 | ₹2,003.25 | ₹1,270 | ₹1,502.85 | 2,24,130 | 3,09,600 |
| 28 May 2025 | ₹1,500 | ₹1,625 | ₹1,326.7 | ₹1,465 | 1,97,100 | 2,54,520 |
| 29 May 2025 | ₹1,647.6 | ₹1,738.05 | ₹1,086.75 | ₹1,548 | 2,73,420 | 2,01,270 |