NIFTY BANK 55,400 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,557.75 and a low of ₹4.95. Final close ₹145.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,271 | ₹1,557.75 | ₹1,126 | ₹1,138.75 | 18,43,290 | 2,23,350 |
| 30 Apr 2025 | ₹1,138.75 | ₹1,235.5 | ₹980 | ₹999.45 | 19,66,920 | 2,33,730 |
| 2 May 2025 | ₹1,050 | ₹1,369.25 | ₹933 | ₹956.9 | 22,74,060 | 2,22,300 |
| 5 May 2025 | ₹986 | ₹1,083.65 | ₹764.2 | ₹832.4 | 8,36,730 | 2,27,580 |
| 6 May 2025 | ₹831.75 | ₹879.65 | ₹484.95 | ₹485.2 | 4,28,550 | 2,14,740 |
| 7 May 2025 | ₹400 | ₹690.5 | ₹393.1 | ₹605.9 | 5,84,910 | 1,98,180 |
| 8 May 2025 | ₹662.45 | ₹718.8 | ₹466.45 | ₹494.5 | 6,77,070 | 1,95,360 |
| 9 May 2025 | ₹299.95 | ₹465.6 | ₹295.25 | ₹328.9 | 5,19,270 | 1,97,250 |
| 12 May 2025 | ₹500 | ₹963 | ₹475.9 | ₹952.55 | 26,02,410 | 2,32,050 |
| 13 May 2025 | ₹950.1 | ₹956.05 | ₹591.05 | ₹621.3 | 19,79,430 | 2,57,190 |
| 14 May 2025 | ₹622.45 | ₹695.4 | ₹381.95 | ₹499.25 | 12,30,870 | 2,64,030 |
| 15 May 2025 | ₹500 | ₹741 | ₹378 | ₹655.15 | 22,88,730 | 3,50,880 |
| 16 May 2025 | ₹675 | ₹777.2 | ₹604.15 | ₹679.05 | 35,97,960 | 3,72,870 |
| 19 May 2025 | ₹681.65 | ₹871.65 | ₹622.8 | ₹656.95 | 52,83,870 | 3,84,750 |
| 20 May 2025 | ₹675.95 | ₹750 | ₹403.95 | ₹417.3 | 29,55,690 | 4,66,980 |
| 21 May 2025 | ₹478.35 | ₹588 | ₹301.1 | ₹412.5 | 29,95,200 | 4,23,180 |
| 22 May 2025 | ₹396.8 | ₹396.8 | ₹229.3 | ₹332.2 | 14,50,050 | 3,96,600 |
| 23 May 2025 | ₹315.35 | ₹600 | ₹264.6 | ₹550.05 | 70,14,840 | 4,35,960 |
| 26 May 2025 | ₹580.6 | ₹835.1 | ₹517.05 | ₹674.65 | 39,87,720 | 2,80,350 |
| 27 May 2025 | ₹630.65 | ₹906.85 | ₹396.05 | ₹521.75 | 59,41,770 | 4,27,620 |
| 28 May 2025 | ₹579.85 | ₹609.8 | ₹267 | ₹313.25 | 2,02,21,890 | 6,13,650 |
| 29 May 2025 | ₹315.5 | ₹430.65 | ₹4.95 | ₹145.3 | 13,86,01,560 | 8,50,110 |