NIFTY BANK 55,000 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,825 and a low of ₹145. Final close ₹546.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,559.95 | ₹1,825 | ₹1,350 | ₹1,363.95 | 10,25,070 | 7,33,740 |
| 30 Apr 2025 | ₹1,290 | ₹1,470 | ₹1,185.75 | ₹1,215.4 | 17,09,940 | 8,03,790 |
| 2 May 2025 | ₹1,194.95 | ₹1,629.95 | ₹1,135.05 | ₹1,161 | 25,73,430 | 7,32,000 |
| 5 May 2025 | ₹1,190.05 | ₹1,297.95 | ₹952.9 | ₹1,036 | 48,39,420 | 9,05,220 |
| 6 May 2025 | ₹1,037 | ₹1,096.8 | ₹622.55 | ₹622.55 | 34,51,410 | 10,25,490 |
| 7 May 2025 | ₹588 | ₹875 | ₹519.1 | ₹789.65 | 43,55,190 | 10,42,200 |
| 8 May 2025 | ₹899.95 | ₹919.9 | ₹610.05 | ₹632.25 | 51,45,300 | 9,98,940 |
| 9 May 2025 | ₹505 | ₹609.95 | ₹399.2 | ₹455.9 | 37,43,580 | 10,33,140 |
| 12 May 2025 | ₹663 | ₹1,212 | ₹645 | ₹1,200.55 | 73,87,830 | 10,88,190 |
| 13 May 2025 | ₹1,141.9 | ₹1,161.8 | ₹783.3 | ₹814.9 | 54,68,730 | 12,75,990 |
| 14 May 2025 | ₹833.95 | ₹900 | ₹531.25 | ₹687.1 | 89,78,310 | 11,53,440 |
| 15 May 2025 | ₹670 | ₹979.6 | ₹526.4 | ₹880.85 | 78,83,430 | 9,39,000 |
| 16 May 2025 | ₹850 | ₹1,022.55 | ₹825.05 | ₹924.95 | 25,38,960 | 9,14,430 |
| 19 May 2025 | ₹900 | ₹1,144.7 | ₹855.5 | ₹902.2 | 23,79,330 | 8,40,720 |
| 20 May 2025 | ₹954.95 | ₹1,049.95 | ₹587.85 | ₹606 | 52,50,780 | 10,85,010 |
| 21 May 2025 | ₹630.05 | ₹824.85 | ₹455 | ₹612.2 | 1,05,36,030 | 9,98,070 |
| 22 May 2025 | ₹550 | ₹564.6 | ₹364.8 | ₹518 | 84,30,240 | 11,91,330 |
| 23 May 2025 | ₹529.9 | ₹852.7 | ₹427.55 | ₹804.95 | 1,08,54,390 | 9,11,700 |
| 26 May 2025 | ₹806.55 | ₹1,134.95 | ₹741.1 | ₹939.6 | 21,05,340 | 7,64,040 |
| 27 May 2025 | ₹876.95 | ₹1,180 | ₹586 | ₹738.7 | 55,46,760 | 7,99,740 |
| 28 May 2025 | ₹737.45 | ₹845 | ₹483.55 | ₹559.45 | 49,97,550 | 6,77,580 |
| 29 May 2025 | ₹633.05 | ₹773 | ₹145 | ₹546.15 | 2,30,07,480 | 6,47,610 |