NIFTY BANK 54,600 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹2,113.5 and a low of ₹492.4. Final close ₹944.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,921.15 | ₹2,113.5 | ₹1,605.6 | ₹1,620.05 | 45,840 | 70,800 |
| 30 Apr 2025 | ₹1,488 | ₹1,727 | ₹1,408.75 | ₹1,458.45 | 51,540 | 65,700 |
| 2 May 2025 | ₹1,596 | ₹1,892.45 | ₹1,369.35 | ₹1,396.3 | 98,790 | 61,590 |
| 5 May 2025 | ₹1,469.7 | ₹1,532.4 | ₹1,175 | ₹1,273.75 | 1,03,290 | 65,610 |
| 6 May 2025 | ₹1,256.8 | ₹1,336.1 | ₹793.75 | ₹793.75 | 11,84,580 | 1,28,130 |
| 7 May 2025 | ₹725 | ₹1,092.95 | ₹683.65 | ₹1,006 | 21,08,430 | 1,36,770 |
| 8 May 2025 | ₹1,099 | ₹1,152.25 | ₹787.1 | ₹822.3 | 22,73,640 | 1,54,380 |
| 9 May 2025 | ₹609.9 | ₹787.35 | ₹530.85 | ₹605.95 | 6,43,020 | 1,12,950 |
| 12 May 2025 | ₹799 | ₹1,500 | ₹799 | ₹1,472.75 | 5,21,220 | 63,990 |
| 13 May 2025 | ₹1,400 | ₹1,420 | ₹1,020 | ₹1,050.05 | 3,68,550 | 67,740 |
| 14 May 2025 | ₹1,090 | ₹1,150.2 | ₹720.25 | ₹909.5 | 15,61,470 | 1,21,200 |
| 15 May 2025 | ₹899.95 | ₹1,258 | ₹721 | ₹1,120 | 24,98,160 | 1,10,040 |
| 16 May 2025 | ₹1,120 | ₹1,303.4 | ₹1,085.65 | ₹1,204.45 | 75,840 | 93,210 |
| 19 May 2025 | ₹1,200.05 | ₹1,448.65 | ₹1,130.5 | ₹1,180.65 | 44,910 | 87,540 |
| 20 May 2025 | ₹1,299.25 | ₹1,299.45 | ₹822 | ₹849.6 | 70,710 | 89,670 |
| 21 May 2025 | ₹919.95 | ₹1,100 | ₹659.85 | ₹865 | 3,13,290 | 97,950 |
| 22 May 2025 | ₹793.65 | ₹797.85 | ₹550 | ₹760 | 23,64,480 | 1,27,260 |
| 23 May 2025 | ₹750 | ₹1,146.65 | ₹651.35 | ₹1,098.25 | 6,86,640 | 1,19,730 |
| 26 May 2025 | ₹1,253.8 | ₹1,467.5 | ₹1,020 | ₹1,257.6 | 95,070 | 1,03,290 |
| 27 May 2025 | ₹1,100.4 | ₹1,497.95 | ₹829 | ₹1,011.55 | 1,40,940 | 1,08,270 |
| 28 May 2025 | ₹950.35 | ₹1,124.8 | ₹795.6 | ₹880.35 | 1,19,550 | 98,010 |
| 29 May 2025 | ₹964.9 | ₹1,150 | ₹492.4 | ₹944.7 | 3,63,900 | 83,100 |