NIFTY BANK 54,200 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹2,422.95 and a low of ₹692.35. Final close ₹1,350.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹2,336.65 | ₹2,422.95 | ₹1,889 | ₹1,889 | 8,100 | 28,020 |
| 30 Apr 2025 | ₹1,778.95 | ₹2,019.55 | ₹1,669.65 | ₹1,704.55 | 7,590 | 27,840 |
| 2 May 2025 | ₹1,893.15 | ₹2,198.35 | ₹1,639.95 | ₹1,668.9 | 22,170 | 29,010 |
| 5 May 2025 | ₹1,697 | ₹1,739 | ₹1,426 | ₹1,531.6 | 20,250 | 31,140 |
| 6 May 2025 | ₹1,528.45 | ₹1,599.45 | ₹1,001.05 | ₹1,007.8 | 2,94,600 | 66,780 |
| 7 May 2025 | ₹890 | ₹1,335 | ₹848.1 | ₹1,249.85 | 9,43,260 | 50,790 |
| 8 May 2025 | ₹1,292.05 | ₹1,406.45 | ₹1,001 | ₹1,024.6 | 3,39,120 | 94,110 |
| 9 May 2025 | ₹801 | ₹1,006.95 | ₹692.35 | ₹773.7 | 8,96,280 | 99,990 |
| 12 May 2025 | ₹1,129.75 | ₹1,800.95 | ₹1,129.75 | ₹1,780.45 | 1,79,970 | 62,640 |
| 13 May 2025 | ₹1,580 | ₹1,626.9 | ₹1,283.45 | ₹1,328.7 | 35,700 | 61,260 |
| 14 May 2025 | ₹1,405.55 | ₹1,405.6 | ₹953.55 | ₹1,185 | 98,100 | 64,290 |
| 15 May 2025 | ₹1,150.1 | ₹1,549 | ₹953 | ₹1,453.4 | 1,14,570 | 59,070 |
| 16 May 2025 | ₹1,583.4 | ₹1,583.4 | ₹1,384 | ₹1,525.55 | 11,430 | 58,170 |
| 19 May 2025 | ₹1,525.55 | ₹1,763.85 | ₹1,464.05 | ₹1,509.1 | 5,940 | 56,190 |
| 20 May 2025 | ₹1,570 | ₹1,570 | ₹1,100 | ₹1,135 | 16,710 | 55,830 |
| 21 May 2025 | ₹1,197.2 | ₹1,421.8 | ₹910.8 | ₹1,155.8 | 40,140 | 55,710 |
| 22 May 2025 | ₹1,059.6 | ₹1,081.95 | ₹797.2 | ₹1,059.2 | 1,14,720 | 52,980 |
| 23 May 2025 | ₹1,036.05 | ₹1,473.1 | ₹949.2 | ₹1,436.55 | 26,460 | 49,770 |
| 26 May 2025 | ₹1,713.85 | ₹1,788.1 | ₹1,328.05 | ₹1,591 | 7,260 | 48,720 |
| 27 May 2025 | ₹1,446.3 | ₹1,700.05 | ₹1,117.8 | ₹1,378.9 | 9,810 | 47,580 |
| 28 May 2025 | ₹1,450 | ₹1,450 | ₹1,150 | ₹1,277.1 | 10,380 | 46,860 |
| 29 May 2025 | ₹1,515.25 | ₹1,515.25 | ₹890.55 | ₹1,350.45 | 38,370 | 41,190 |