NIFTY BANK 54,400 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹2,252.45 and a low of ₹600.05. Final close ₹1,148.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹2,207.8 | ₹2,252.45 | ₹1,750 | ₹1,750 | 17,040 | 32,280 |
| 30 Apr 2025 | ₹1,612.95 | ₹1,870 | ₹1,563.5 | ₹1,583.55 | 18,900 | 32,730 |
| 2 May 2025 | ₹1,716.9 | ₹2,034.65 | ₹1,489.5 | ₹1,531.55 | 36,060 | 33,450 |
| 5 May 2025 | ₹1,601.05 | ₹1,675 | ₹1,297.85 | ₹1,390.7 | 36,780 | 36,150 |
| 6 May 2025 | ₹1,390.7 | ₹1,465.7 | ₹892.95 | ₹900.7 | 8,65,800 | 90,150 |
| 7 May 2025 | ₹813.9 | ₹1,212.1 | ₹770.1 | ₹1,124.05 | 29,12,880 | 1,17,750 |
| 8 May 2025 | ₹1,158.1 | ₹1,274.8 | ₹890.05 | ₹920 | 8,14,080 | 1,20,510 |
| 9 May 2025 | ₹688.7 | ₹887.8 | ₹600.05 | ₹682.15 | 6,32,700 | 1,21,560 |
| 12 May 2025 | ₹1,180 | ₹1,651 | ₹850.05 | ₹1,623.75 | 2,47,530 | 86,610 |
| 13 May 2025 | ₹1,580.5 | ₹1,580.5 | ₹1,151 | ₹1,186 | 45,630 | 84,960 |
| 14 May 2025 | ₹1,259.85 | ₹1,272.95 | ₹832.9 | ₹1,030.2 | 2,20,170 | 93,270 |
| 15 May 2025 | ₹921.75 | ₹1,404.85 | ₹831.05 | ₹1,297.15 | 5,76,990 | 80,190 |
| 16 May 2025 | ₹1,317.55 | ₹1,440 | ₹1,250 | ₹1,354.4 | 30,810 | 78,690 |
| 19 May 2025 | ₹1,296.05 | ₹1,598.4 | ₹1,285.6 | ₹1,356.35 | 15,450 | 77,610 |
| 20 May 2025 | ₹1,419.5 | ₹1,453 | ₹959.2 | ₹982.35 | 30,990 | 77,970 |
| 21 May 2025 | ₹922.5 | ₹1,255.05 | ₹781.5 | ₹999.6 | 1,04,670 | 77,820 |
| 22 May 2025 | ₹909.9 | ₹933.9 | ₹666.75 | ₹891.65 | 2,35,770 | 80,940 |
| 23 May 2025 | ₹884.15 | ₹1,298 | ₹789.15 | ₹1,262.1 | 78,270 | 78,450 |
| 26 May 2025 | ₹1,431.95 | ₹1,640.45 | ₹1,168.7 | ₹1,413 | 20,490 | 76,140 |
| 27 May 2025 | ₹1,334.95 | ₹1,614.45 | ₹965 | ₹1,170.3 | 40,320 | 77,820 |
| 28 May 2025 | ₹1,066.85 | ₹1,285.05 | ₹956.8 | ₹1,075 | 29,640 | 77,130 |
| 29 May 2025 | ₹1,170 | ₹1,347.3 | ₹685 | ₹1,148 | 90,000 | 70,410 |