NIFTY BANK 55,100 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,753.3 and a low of ₹88.8. Final close ₹444.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,552.6 | ₹1,753.3 | ₹1,295 | ₹1,295.25 | 1,62,750 | 74,520 |
| 30 Apr 2025 | ₹1,294.85 | ₹1,412.4 | ₹1,136.4 | ₹1,155 | 13,79,370 | 1,04,280 |
| 2 May 2025 | ₹1,217.8 | ₹1,558.9 | ₹1,082.5 | ₹1,109.85 | 15,56,640 | 1,26,510 |
| 5 May 2025 | ₹1,215.95 | ₹1,238.4 | ₹902.5 | ₹975 | 22,82,070 | 1,88,700 |
| 6 May 2025 | ₹968.9 | ₹1,039 | ₹577.8 | ₹585.3 | 7,37,940 | 1,48,890 |
| 7 May 2025 | ₹486.15 | ₹827.5 | ₹485.55 | ₹733.55 | 7,28,820 | 1,26,330 |
| 8 May 2025 | ₹750 | ₹864 | ₹573.45 | ₹604.9 | 9,27,390 | 1,37,340 |
| 9 May 2025 | ₹460.05 | ₹571.15 | ₹369.85 | ₹427.4 | 4,66,920 | 1,21,980 |
| 12 May 2025 | ₹690.1 | ₹1,151 | ₹627.4 | ₹1,129.3 | 26,92,680 | 1,23,780 |
| 13 May 2025 | ₹1,057.05 | ₹1,098.15 | ₹731.6 | ₹764.6 | 26,88,720 | 2,30,070 |
| 14 May 2025 | ₹800 | ₹846.45 | ₹491.3 | ₹638.65 | 30,53,580 | 2,88,690 |
| 15 May 2025 | ₹637.75 | ₹915 | ₹488.15 | ₹824.55 | 20,64,930 | 1,99,950 |
| 16 May 2025 | ₹840 | ₹957.7 | ₹765.25 | ₹856.15 | 9,33,840 | 1,81,620 |
| 19 May 2025 | ₹864.5 | ₹1,068.75 | ₹789.15 | ₹834.3 | 5,13,450 | 1,62,330 |
| 20 May 2025 | ₹893 | ₹938.65 | ₹536.15 | ₹555.85 | 23,97,000 | 2,84,760 |
| 21 May 2025 | ₹595.9 | ₹759.5 | ₹411.9 | ₹562.4 | 49,32,600 | 3,03,180 |
| 22 May 2025 | ₹539.65 | ₹539.65 | ₹326.55 | ₹463.5 | 19,20,900 | 2,78,250 |
| 23 May 2025 | ₹461.85 | ₹785.5 | ₹380 | ₹739.5 | 55,43,670 | 1,93,230 |
| 26 May 2025 | ₹760 | ₹1,058.35 | ₹682.55 | ₹875 | 4,79,580 | 1,44,000 |
| 27 May 2025 | ₹825.95 | ₹1,112.35 | ₹534.1 | ₹676 | 32,14,200 | 1,57,530 |
| 28 May 2025 | ₹655.75 | ₹781.65 | ₹421.2 | ₹483.2 | 19,44,540 | 1,58,490 |
| 29 May 2025 | ₹580.75 | ₹679.75 | ₹88.8 | ₹444.85 | 3,32,55,270 | 2,92,860 |