NIFTY BANK 55,200 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,689 and a low of ₹36. Final close ₹344.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,388.1 | ₹1,689 | ₹1,237.5 | ₹1,248.9 | 4,15,410 | 1,02,000 |
| 30 Apr 2025 | ₹1,241 | ₹1,350 | ₹1,080 | ₹1,109.85 | 23,97,780 | 1,60,890 |
| 2 May 2025 | ₹1,149.85 | ₹1,497 | ₹1,032.3 | ₹1,055 | 21,77,130 | 1,72,710 |
| 5 May 2025 | ₹1,039.3 | ₹1,180 | ₹855.25 | ₹932 | 19,30,890 | 2,27,250 |
| 6 May 2025 | ₹909.05 | ₹983.5 | ₹551 | ₹551 | 6,39,570 | 1,97,160 |
| 7 May 2025 | ₹549.65 | ₹779.2 | ₹317.1 | ₹691.6 | 9,04,440 | 1,76,850 |
| 8 May 2025 | ₹763.95 | ₹815.5 | ₹536.05 | ₹550.9 | 10,57,830 | 2,07,360 |
| 9 May 2025 | ₹400.2 | ₹533.45 | ₹330 | ₹398.3 | 7,57,890 | 1,85,160 |
| 12 May 2025 | ₹600.05 | ₹1,086 | ₹600.05 | ₹1,076.65 | 38,21,310 | 1,91,010 |
| 13 May 2025 | ₹1,000.2 | ₹1,049 | ₹683.95 | ₹714 | 34,86,780 | 3,37,740 |
| 14 May 2025 | ₹715.85 | ₹789 | ₹452.7 | ₹585.25 | 23,67,510 | 3,30,420 |
| 15 May 2025 | ₹580.1 | ₹855 | ₹448.25 | ₹763.05 | 23,18,580 | 2,65,770 |
| 16 May 2025 | ₹780.1 | ₹894.95 | ₹710 | ₹795 | 24,80,550 | 2,52,330 |
| 19 May 2025 | ₹794.95 | ₹1,002.95 | ₹700.2 | ₹769.4 | 11,11,440 | 2,31,810 |
| 20 May 2025 | ₹810.05 | ₹874.2 | ₹488.25 | ₹501.85 | 37,20,060 | 4,34,490 |
| 21 May 2025 | ₹521.35 | ₹699.95 | ₹370.25 | ₹506.8 | 54,02,640 | 4,28,730 |
| 22 May 2025 | ₹450.05 | ₹460 | ₹290.9 | ₹418.3 | 19,02,570 | 3,86,400 |
| 23 May 2025 | ₹450 | ₹720 | ₹337.35 | ₹666.2 | 70,10,250 | 2,96,610 |
| 26 May 2025 | ₹707.75 | ₹977 | ₹622.75 | ₹801.35 | 11,63,250 | 2,10,240 |
| 27 May 2025 | ₹731.65 | ₹1,041.6 | ₹485 | ₹626.9 | 58,83,720 | 2,59,800 |
| 28 May 2025 | ₹678.95 | ₹721.9 | ₹365 | ₹421.15 | 55,59,990 | 2,66,280 |
| 29 May 2025 | ₹459.8 | ₹589.2 | ₹36 | ₹344.9 | 11,10,56,970 | 7,11,120 |