NIFTY BANK 55,300 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,627.7 and a low of ₹11.05. Final close ₹245.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,436.15 | ₹1,627.7 | ₹1,177.55 | ₹1,190.5 | 9,65,610 | 1,66,410 |
| 30 Apr 2025 | ₹1,200 | ₹1,290 | ₹1,031 | ₹1,050.05 | 24,76,740 | 2,15,850 |
| 2 May 2025 | ₹1,000 | ₹1,432.6 | ₹980.7 | ₹1,004.85 | 21,84,600 | 2,16,810 |
| 5 May 2025 | ₹1,036 | ₹1,122.35 | ₹807.5 | ₹880.9 | 13,65,960 | 2,48,580 |
| 6 May 2025 | ₹875.45 | ₹933.75 | ₹516 | ₹520.3 | 6,48,240 | 1,97,070 |
| 7 May 2025 | ₹473.9 | ₹736.85 | ₹429.1 | ₹656.6 | 8,14,620 | 1,83,300 |
| 8 May 2025 | ₹695 | ₹766.6 | ₹500.05 | ₹527.15 | 8,31,210 | 1,64,910 |
| 9 May 2025 | ₹416.55 | ₹498.6 | ₹318.8 | ₹362.75 | 4,80,090 | 1,57,470 |
| 12 May 2025 | ₹608.95 | ₹1,024.65 | ₹535.7 | ₹1,008.35 | 39,13,050 | 2,11,620 |
| 13 May 2025 | ₹953.45 | ₹980.75 | ₹635.75 | ₹663.25 | 27,54,180 | 2,83,410 |
| 14 May 2025 | ₹659.95 | ₹739 | ₹415.85 | ₹547.7 | 14,84,670 | 2,89,140 |
| 15 May 2025 | ₹534.05 | ₹796.95 | ₹411.4 | ₹705.25 | 24,19,830 | 3,21,630 |
| 16 May 2025 | ₹725.45 | ₹834.85 | ₹655.15 | ₹736.05 | 49,08,090 | 3,61,170 |
| 19 May 2025 | ₹736.05 | ₹935 | ₹676.65 | ₹714.45 | 27,94,170 | 2,81,820 |
| 20 May 2025 | ₹750 | ₹810.1 | ₹444.2 | ₹460.8 | 32,00,940 | 4,38,570 |
| 21 May 2025 | ₹475.2 | ₹643 | ₹333.95 | ₹461.7 | 40,32,990 | 4,11,510 |
| 22 May 2025 | ₹457.65 | ₹457.65 | ₹258.2 | ₹371.95 | 16,68,750 | 3,97,050 |
| 23 May 2025 | ₹379.85 | ₹660 | ₹298.65 | ₹605.05 | 71,74,080 | 4,02,930 |
| 26 May 2025 | ₹626.15 | ₹903.7 | ₹568.85 | ₹737.65 | 17,75,790 | 2,35,410 |
| 27 May 2025 | ₹660.05 | ₹973.15 | ₹438.8 | ₹574.45 | 55,87,680 | 3,57,450 |
| 28 May 2025 | ₹574.45 | ₹665 | ₹314.15 | ₹363.35 | 1,32,71,280 | 3,87,270 |
| 29 May 2025 | ₹390.15 | ₹504.4 | ₹11.05 | ₹245.05 | 15,11,42,730 | 7,81,860 |