NIFTY BANK 54,900 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,892.2 and a low of ₹219.3. Final close ₹644.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,665.2 | ₹1,892.2 | ₹1,414.55 | ₹1,422 | 1,08,690 | 91,710 |
| 30 Apr 2025 | ₹1,339.95 | ₹1,534.15 | ₹1,241.6 | ₹1,275.15 | 1,60,890 | 69,750 |
| 2 May 2025 | ₹1,365 | ₹1,693.35 | ₹1,192.8 | ₹1,229.75 | 3,01,980 | 68,040 |
| 5 May 2025 | ₹1,255 | ₹1,365.15 | ₹1,007.65 | ₹1,085.85 | 14,50,680 | 1,18,110 |
| 6 May 2025 | ₹1,090.85 | ₹1,153.25 | ₹667.65 | ₹667.65 | 10,32,480 | 1,24,080 |
| 7 May 2025 | ₹598.85 | ₹928 | ₹556.45 | ₹836.9 | 7,08,240 | 90,240 |
| 8 May 2025 | ₹909.95 | ₹975.6 | ₹653.05 | ₹660 | 20,29,920 | 1,25,220 |
| 9 May 2025 | ₹524.7 | ₹650 | ₹428.7 | ₹492.95 | 5,39,940 | 96,030 |
| 12 May 2025 | ₹749.85 | ₹1,284.55 | ₹749.65 | ₹1,263 | 13,74,930 | 79,440 |
| 13 May 2025 | ₹1,200 | ₹1,227.1 | ₹838.05 | ₹873.4 | 9,96,870 | 1,04,820 |
| 14 May 2025 | ₹896.8 | ₹969.8 | ₹575.6 | ₹742.7 | 25,35,540 | 1,82,550 |
| 15 May 2025 | ₹712.95 | ₹1,045.4 | ₹573.85 | ₹942.8 | 22,90,200 | 1,11,030 |
| 16 May 2025 | ₹982 | ₹1,090 | ₹886.55 | ₹993 | 2,67,900 | 93,210 |
| 19 May 2025 | ₹894 | ₹1,219.2 | ₹894 | ₹965 | 1,22,010 | 90,120 |
| 20 May 2025 | ₹1,040.95 | ₹1,074.55 | ₹641.1 | ₹662.75 | 9,87,690 | 1,68,720 |
| 21 May 2025 | ₹701 | ₹888 | ₹501.1 | ₹670.95 | 29,15,430 | 1,71,840 |
| 22 May 2025 | ₹615 | ₹668.6 | ₹406.5 | ₹573.85 | 35,42,040 | 2,38,080 |
| 23 May 2025 | ₹600 | ₹926.15 | ₹477.05 | ₹869.05 | 25,65,450 | 1,53,210 |
| 26 May 2025 | ₹854.5 | ₹1,215 | ₹805.7 | ₹1,016.8 | 1,94,340 | 1,20,780 |
| 27 May 2025 | ₹883.65 | ₹1,243.9 | ₹640.35 | ₹806.15 | 5,46,660 | 95,490 |
| 28 May 2025 | ₹834 | ₹914.8 | ₹554.95 | ₹624.55 | 4,12,680 | 88,140 |
| 29 May 2025 | ₹780.3 | ₹867.2 | ₹219.3 | ₹644.05 | 34,20,240 | 98,580 |