NIFTY BANK 54,500 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹2,189.8 and a low of ₹417. Final close ₹1,047.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,899.95 | ₹2,189.8 | ₹1,663.5 | ₹1,668.6 | 1,83,030 | 2,07,450 |
| 30 Apr 2025 | ₹1,663.9 | ₹1,802.5 | ₹1,480.4 | ₹1,519.85 | 2,67,120 | 2,04,060 |
| 2 May 2025 | ₹1,599.95 | ₹1,981.3 | ₹1,428 | ₹1,458.15 | 3,30,570 | 1,93,320 |
| 5 May 2025 | ₹1,460.05 | ₹1,601 | ₹1,235 | ₹1,326.35 | 4,37,790 | 1,96,290 |
| 6 May 2025 | ₹1,349.85 | ₹1,404.35 | ₹842.15 | ₹847.25 | 26,22,780 | 4,24,200 |
| 7 May 2025 | ₹735.4 | ₹1,150 | ₹674.15 | ₹1,059.45 | 51,79,800 | 4,31,490 |
| 8 May 2025 | ₹1,098 | ₹1,298.15 | ₹839.1 | ₹868.9 | 29,93,280 | 4,80,420 |
| 9 May 2025 | ₹695 | ₹835.45 | ₹417 | ₹643.9 | 21,62,640 | 4,29,330 |
| 12 May 2025 | ₹799 | ₹1,573.45 | ₹799 | ₹1,550 | 13,69,740 | 3,17,310 |
| 13 May 2025 | ₹1,492.9 | ₹1,520.55 | ₹1,080 | ₹1,114.35 | 5,14,380 | 3,21,450 |
| 14 May 2025 | ₹1,165.95 | ₹1,237.2 | ₹775.1 | ₹961.05 | 16,40,460 | 3,70,620 |
| 15 May 2025 | ₹941.15 | ₹1,333.6 | ₹774.15 | ₹1,225 | 32,42,010 | 3,37,530 |
| 16 May 2025 | ₹1,299.95 | ₹1,380 | ₹1,154.1 | ₹1,286.8 | 2,16,360 | 3,16,950 |
| 19 May 2025 | ₹1,225 | ₹1,526.8 | ₹1,200 | ₹1,250.5 | 1,72,410 | 3,03,570 |
| 20 May 2025 | ₹1,281.65 | ₹1,385.8 | ₹885.05 | ₹913 | 3,71,580 | 3,15,900 |
| 21 May 2025 | ₹1,000 | ₹1,179.3 | ₹717.1 | ₹933.85 | 10,25,460 | 3,28,230 |
| 22 May 2025 | ₹946.15 | ₹946.15 | ₹608 | ₹832 | 21,46,470 | 3,62,400 |
| 23 May 2025 | ₹850 | ₹1,228.25 | ₹718.6 | ₹1,188 | 8,22,900 | 3,46,260 |
| 26 May 2025 | ₹1,176.1 | ₹1,556.35 | ₹1,090.05 | ₹1,325 | 2,06,760 | 3,33,030 |
| 27 May 2025 | ₹1,244.65 | ₹1,576.8 | ₹894.95 | ₹1,081.5 | 5,45,970 | 3,06,300 |
| 28 May 2025 | ₹1,118.55 | ₹1,206.1 | ₹880.4 | ₹975.6 | 5,21,700 | 2,68,110 |
| 29 May 2025 | ₹1,100 | ₹1,250 | ₹586.65 | ₹1,047 | 8,41,620 | 2,25,960 |