NIFTY BANK 54,800 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,968.2 and a low of ₹304. Final close ₹745.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,642.8 | ₹1,968.2 | ₹1,475.05 | ₹1,491.95 | 79,950 | 75,150 |
| 30 Apr 2025 | ₹1,409.05 | ₹1,597.45 | ₹1,309.8 | ₹1,330 | 1,28,880 | 75,690 |
| 2 May 2025 | ₹1,381.8 | ₹1,761.15 | ₹1,250 | ₹1,276.25 | 3,31,350 | 69,810 |
| 5 May 2025 | ₹1,385.6 | ₹1,415.95 | ₹1,062 | ₹1,152 | 8,86,230 | 88,560 |
| 6 May 2025 | ₹1,169.95 | ₹1,211.2 | ₹706.95 | ₹714.55 | 11,48,730 | 1,31,430 |
| 7 May 2025 | ₹599 | ₹981.75 | ₹599 | ₹896 | 9,98,790 | 1,11,390 |
| 8 May 2025 | ₹996.95 | ₹1,032.25 | ₹692.65 | ₹722 | 41,88,270 | 1,98,810 |
| 9 May 2025 | ₹521 | ₹693.05 | ₹453.55 | ₹520.15 | 6,82,080 | 1,35,930 |
| 12 May 2025 | ₹1,083 | ₹1,361.55 | ₹698.2 | ₹1,329.45 | 9,55,230 | 78,420 |
| 13 May 2025 | ₹1,283.95 | ₹1,295.6 | ₹896.3 | ₹926.2 | 3,71,730 | 93,060 |
| 14 May 2025 | ₹955.45 | ₹1,027.95 | ₹622.05 | ₹796.15 | 22,20,480 | 1,62,570 |
| 15 May 2025 | ₹763 | ₹1,113.9 | ₹620.3 | ₹1,009.25 | 31,16,790 | 1,23,870 |
| 16 May 2025 | ₹940 | ₹1,157.05 | ₹940 | ₹1,066.35 | 2,75,520 | 98,010 |
| 19 May 2025 | ₹1,010.15 | ₹1,290 | ₹990 | ₹1,036.95 | 1,21,380 | 95,520 |
| 20 May 2025 | ₹1,130.75 | ₹1,151 | ₹697 | ₹722.1 | 7,08,270 | 1,38,090 |
| 21 May 2025 | ₹739.95 | ₹960 | ₹550 | ₹733.95 | 19,35,720 | 1,37,550 |
| 22 May 2025 | ₹700 | ₹700 | ₹450 | ₹633.15 | 55,09,290 | 2,60,430 |
| 23 May 2025 | ₹650 | ₹994.2 | ₹531 | ₹949.8 | 15,27,090 | 1,43,850 |
| 26 May 2025 | ₹972.6 | ₹1,298 | ₹873.4 | ₹1,095.8 | 1,54,140 | 1,29,030 |
| 27 May 2025 | ₹968.75 | ₹1,332.95 | ₹699 | ₹860.3 | 4,24,950 | 1,17,930 |
| 28 May 2025 | ₹828.95 | ₹980 | ₹630.95 | ₹715.5 | 4,02,930 | 1,00,920 |
| 29 May 2025 | ₹800.15 | ₹955.65 | ₹304 | ₹745 | 19,64,220 | 87,210 |