NIFTY BANK 54,700 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹2,038.1 and a low of ₹394.1. Final close ₹844.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,795 | ₹2,038.1 | ₹1,536.55 | ₹1,545 | 55,560 | 74,070 |
| 30 Apr 2025 | ₹1,405.05 | ₹1,665.5 | ₹1,366.55 | ₹1,374.55 | 61,260 | 75,570 |
| 2 May 2025 | ₹1,488.7 | ₹1,825 | ₹1,309.2 | ₹1,335.95 | 1,40,580 | 74,340 |
| 5 May 2025 | ₹1,438.1 | ₹1,487.45 | ₹1,117.55 | ₹1,202.45 | 2,10,030 | 72,780 |
| 6 May 2025 | ₹1,192.9 | ₹1,272.65 | ₹752.1 | ₹756 | 11,76,960 | 1,22,430 |
| 7 May 2025 | ₹687.75 | ₹1,035 | ₹645.55 | ₹949.35 | 14,29,080 | 1,18,560 |
| 8 May 2025 | ₹1,009 | ₹1,088.4 | ₹742.7 | ₹761.65 | 38,67,390 | 1,53,420 |
| 9 May 2025 | ₹600.05 | ₹738.8 | ₹486.65 | ₹557.4 | 5,99,730 | 1,28,010 |
| 12 May 2025 | ₹675 | ₹1,428.75 | ₹675 | ₹1,400.95 | 6,32,760 | 66,000 |
| 13 May 2025 | ₹1,350 | ₹1,360.65 | ₹953.2 | ₹991.55 | 1,83,450 | 59,370 |
| 14 May 2025 | ₹1,027.75 | ₹1,098.35 | ₹670 | ₹845 | 21,69,450 | 1,42,890 |
| 15 May 2025 | ₹846 | ₹1,185 | ₹669.9 | ₹1,077.25 | 28,41,960 | 1,43,100 |
| 16 May 2025 | ₹1,105.25 | ₹1,222.7 | ₹1,015.15 | ₹1,134 | 1,11,990 | 1,23,870 |
| 19 May 2025 | ₹1,080.25 | ₹1,367.4 | ₹1,057.2 | ₹1,110 | 66,840 | 1,18,260 |
| 20 May 2025 | ₹1,160 | ₹1,215.15 | ₹759.35 | ₹783 | 1,88,520 | 1,19,520 |
| 21 May 2025 | ₹829.75 | ₹1,029.95 | ₹601.25 | ₹791.2 | 6,84,180 | 1,28,250 |
| 22 May 2025 | ₹789.85 | ₹789.85 | ₹500 | ₹692.7 | 36,76,170 | 1,97,520 |
| 23 May 2025 | ₹690.75 | ₹1,068.15 | ₹590 | ₹1,017.55 | 7,60,140 | 1,58,520 |
| 26 May 2025 | ₹998.1 | ₹1,375.05 | ₹946.15 | ₹1,163 | 49,020 | 1,54,800 |
| 27 May 2025 | ₹1,090 | ₹1,408.55 | ₹760 | ₹935 | 1,70,850 | 1,54,650 |
| 28 May 2025 | ₹901.05 | ₹1,050.1 | ₹711.7 | ₹803.9 | 1,55,070 | 1,41,540 |
| 29 May 2025 | ₹827 | ₹1,050 | ₹394.1 | ₹844.75 | 7,97,550 | 1,41,900 |