NIFTY BANK 55,500 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,491 and a low of ₹2.65. Final close ₹45.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,197.95 | ₹1,491 | ₹1,070.75 | ₹1,084.55 | 42,81,420 | 10,89,300 |
| 30 Apr 2025 | ₹1,076.6 | ₹1,178.1 | ₹931.2 | ₹954.85 | 27,89,460 | 10,78,290 |
| 2 May 2025 | ₹1,000 | ₹1,307.95 | ₹885.05 | ₹905 | 46,95,840 | 10,74,240 |
| 5 May 2025 | ₹900.05 | ₹1,010.3 | ₹721 | ₹785.65 | 26,31,270 | 10,90,830 |
| 6 May 2025 | ₹728.2 | ₹829.8 | ₹450.9 | ₹454.95 | 17,67,780 | 10,47,420 |
| 7 May 2025 | ₹440 | ₹649.8 | ₹369.35 | ₹567.35 | 23,02,770 | 10,97,610 |
| 8 May 2025 | ₹565.9 | ₹673.9 | ₹435 | ₹458.05 | 25,94,970 | 10,55,430 |
| 9 May 2025 | ₹363 | ₹438.05 | ₹273.35 | ₹319.75 | 21,65,850 | 10,96,680 |
| 12 May 2025 | ₹440 | ₹905 | ₹440 | ₹893.7 | 56,89,110 | 9,51,360 |
| 13 May 2025 | ₹938.2 | ₹938.2 | ₹550 | ₹579.65 | 44,55,090 | 12,02,400 |
| 14 May 2025 | ₹587.2 | ₹645.8 | ₹351.2 | ₹464.4 | 43,01,700 | 12,71,850 |
| 15 May 2025 | ₹449.85 | ₹686 | ₹346.05 | ₹600.6 | 47,91,780 | 11,87,940 |
| 16 May 2025 | ₹599 | ₹720 | ₹549.95 | ₹629.55 | 57,42,900 | 12,58,080 |
| 19 May 2025 | ₹624.05 | ₹810 | ₹572 | ₹607.2 | 1,03,14,360 | 12,94,050 |
| 20 May 2025 | ₹734 | ₹749 | ₹365.5 | ₹378 | 61,64,490 | 15,40,200 |
| 21 May 2025 | ₹401.05 | ₹537.65 | ₹270.8 | ₹373.95 | 69,61,350 | 13,56,030 |
| 22 May 2025 | ₹311.05 | ₹369.4 | ₹203.05 | ₹296.95 | 36,81,660 | 13,72,500 |
| 23 May 2025 | ₹296.95 | ₹544 | ₹232.35 | ₹495.1 | 1,21,44,840 | 13,37,610 |
| 26 May 2025 | ₹504 | ₹765 | ₹467.1 | ₹619.35 | 1,20,48,000 | 13,52,490 |
| 27 May 2025 | ₹597.75 | ₹842.35 | ₹356.75 | ₹472.8 | 1,39,68,120 | 15,93,450 |
| 28 May 2025 | ₹451.35 | ₹556.95 | ₹226.65 | ₹270.15 | 2,47,87,590 | 15,40,980 |
| 29 May 2025 | ₹272 | ₹368.4 | ₹2.65 | ₹45.7 | 20,53,02,060 | 29,04,750 |