NIFTY BANK 54,300 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹2,379.85 and a low of ₹652.4. Final close ₹1,245.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹2,049 | ₹2,379.85 | ₹1,810 | ₹1,810 | 7,020 | 40,920 |
| 30 Apr 2025 | ₹1,658.55 | ₹1,930.6 | ₹1,647.9 | ₹1,647.9 | 9,570 | 40,200 |
| 2 May 2025 | ₹1,786.15 | ₹2,100 | ₹1,558.45 | ₹1,595.5 | 17,790 | 40,230 |
| 5 May 2025 | ₹1,641.1 | ₹1,665.4 | ₹1,352.55 | ₹1,464.6 | 25,560 | 45,000 |
| 6 May 2025 | ₹1,404.85 | ₹1,530.45 | ₹950 | ₹950 | 5,24,220 | 91,140 |
| 7 May 2025 | ₹861.9 | ₹1,273.8 | ₹812.95 | ₹1,187.85 | 20,38,680 | 83,130 |
| 8 May 2025 | ₹1,281.95 | ₹1,337 | ₹940 | ₹963.75 | 4,98,270 | 1,15,860 |
| 9 May 2025 | ₹820 | ₹945.65 | ₹652.4 | ₹734.55 | 6,96,450 | 93,660 |
| 12 May 2025 | ₹1,036 | ₹1,725.75 | ₹950 | ₹1,701.5 | 2,04,570 | 64,440 |
| 13 May 2025 | ₹1,638.75 | ₹1,638.8 | ₹1,218.7 | ₹1,243.2 | 60,030 | 63,420 |
| 14 May 2025 | ₹1,332.3 | ₹1,332.3 | ₹890.9 | ₹1,114.45 | 1,28,670 | 67,140 |
| 15 May 2025 | ₹1,056.05 | ₹1,475.15 | ₹890.05 | ₹1,373.8 | 1,96,740 | 60,990 |
| 16 May 2025 | ₹1,392.9 | ₹1,505.7 | ₹1,318.1 | ₹1,436.75 | 11,910 | 58,590 |
| 19 May 2025 | ₹1,450 | ₹1,690 | ₹1,356.85 | ₹1,429 | 13,380 | 58,620 |
| 20 May 2025 | ₹1,445.1 | ₹1,445.1 | ₹1,026.6 | ₹1,061 | 30,120 | 57,900 |
| 21 May 2025 | ₹1,167.1 | ₹1,331.5 | ₹838.95 | ₹1,080.9 | 45,270 | 56,880 |
| 22 May 2025 | ₹953.05 | ₹1,012.2 | ₹729.65 | ₹980.05 | 1,52,370 | 56,610 |
| 23 May 2025 | ₹972 | ₹1,387 | ₹859.55 | ₹1,349 | 53,310 | 57,300 |
| 26 May 2025 | ₹1,463.25 | ₹1,728 | ₹1,244.6 | ₹1,496.1 | 21,810 | 56,670 |
| 27 May 2025 | ₹1,486.05 | ₹1,708.15 | ₹1,027.75 | ₹1,251.95 | 49,770 | 57,030 |
| 28 May 2025 | ₹1,251.95 | ₹1,370.65 | ₹1,080 | ₹1,182 | 19,530 | 51,810 |
| 29 May 2025 | ₹1,379.1 | ₹1,379.1 | ₹785.05 | ₹1,245.35 | 56,040 | 46,560 |