NIFTY BANK 54,100 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹2,481.05 and a low of ₹743.15. Final close ₹1,450.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹2,345 | ₹2,481.05 | ₹1,971.55 | ₹1,976.1 | 2,730 | 27,270 |
| 30 Apr 2025 | ₹1,750.1 | ₹2,070.7 | ₹1,750.1 | ₹1,776.1 | 11,070 | 27,810 |
| 2 May 2025 | ₹2,047.25 | ₹2,183.85 | ₹1,700 | ₹1,727 | 9,690 | 25,920 |
| 5 May 2025 | ₹1,654 | ₹1,800 | ₹1,492.5 | ₹1,596.35 | 8,610 | 26,850 |
| 6 May 2025 | ₹1,678.55 | ₹1,678.55 | ₹1,050.25 | ₹1,050.25 | 86,460 | 36,960 |
| 7 May 2025 | ₹963.9 | ₹1,395.75 | ₹927.05 | ₹1,304.4 | 2,64,630 | 32,400 |
| 8 May 2025 | ₹1,414 | ₹1,471.45 | ₹1,055 | ₹1,087.35 | 1,01,310 | 46,590 |
| 9 May 2025 | ₹925.1 | ₹1,059.7 | ₹743.15 | ₹816.45 | 10,03,800 | 90,720 |
| 12 May 2025 | ₹1,236 | ₹1,890.45 | ₹1,176.9 | ₹1,874.6 | 1,49,010 | 53,340 |
| 13 May 2025 | ₹1,664.1 | ₹1,699 | ₹1,354.95 | ₹1,399.1 | 22,170 | 54,000 |
| 14 May 2025 | ₹1,464.9 | ₹1,469.15 | ₹1,017.9 | ₹1,245.6 | 55,050 | 59,580 |
| 15 May 2025 | ₹1,144.4 | ₹1,641.25 | ₹1,017.05 | ₹1,534.25 | 48,000 | 55,020 |
| 16 May 2025 | ₹1,699.95 | ₹1,706.7 | ₹1,458.05 | ₹1,603.6 | 4,350 | 54,690 |
| 19 May 2025 | ₹1,599.85 | ₹1,830.45 | ₹1,558 | ₹1,596 | 1,740 | 54,510 |
| 20 May 2025 | ₹1,699.95 | ₹1,700 | ₹1,177.6 | ₹1,207.15 | 9,930 | 58,230 |
| 21 May 2025 | ₹1,327.9 | ₹1,499.15 | ₹985.2 | ₹1,221.05 | 29,130 | 59,040 |
| 22 May 2025 | ₹1,156.35 | ₹1,172 | ₹866.1 | ₹1,142.7 | 54,030 | 56,820 |
| 23 May 2025 | ₹1,157.75 | ₹1,559.05 | ₹1,031.05 | ₹1,526.2 | 28,980 | 52,620 |
| 26 May 2025 | ₹1,687.05 | ₹1,900.45 | ₹1,471.2 | ₹1,680 | 8,370 | 51,420 |
| 27 May 2025 | ₹1,465 | ₹1,869.15 | ₹1,200 | ₹1,439.6 | 8,610 | 49,950 |
| 28 May 2025 | ₹1,302 | ₹1,450 | ₹1,261.05 | ₹1,374.05 | 8,730 | 50,160 |
| 29 May 2025 | ₹1,442 | ₹1,630.15 | ₹986.95 | ₹1,450 | 26,310 | 48,480 |