NIFTY BANK 55,700 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,368.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,112 | ₹1,368.8 | ₹972.15 | ₹978.1 | 17,77,020 | 2,09,970 |
| 30 Apr 2025 | ₹976.6 | ₹1,071.6 | ₹845.75 | ₹851.5 | 6,63,030 | 1,49,820 |
| 2 May 2025 | ₹915 | ₹1,192.7 | ₹796.55 | ₹809.7 | 12,60,810 | 1,64,940 |
| 5 May 2025 | ₹809.7 | ₹959.95 | ₹638.3 | ₹697 | 5,51,940 | 1,68,000 |
| 6 May 2025 | ₹688.65 | ₹738.65 | ₹395 | ₹395 | 5,02,530 | 1,62,810 |
| 7 May 2025 | ₹368.7 | ₹575 | ₹326.55 | ₹494.95 | 4,80,090 | 1,64,730 |
| 8 May 2025 | ₹538.55 | ₹589.05 | ₹375.8 | ₹399.35 | 8,41,620 | 1,76,070 |
| 9 May 2025 | ₹228.65 | ₹378.75 | ₹228.65 | ₹271.9 | 4,41,870 | 1,64,970 |
| 12 May 2025 | ₹450 | ₹796.75 | ₹390.1 | ₹791 | 13,78,200 | 1,97,700 |
| 13 May 2025 | ₹720.15 | ₹759.25 | ₹470.4 | ₹497 | 8,80,140 | 2,07,840 |
| 14 May 2025 | ₹500 | ₹550 | ₹292.55 | ₹397 | 11,51,520 | 2,23,530 |
| 15 May 2025 | ₹377.15 | ₹587.6 | ₹288.85 | ₹513.25 | 10,09,500 | 1,94,370 |
| 16 May 2025 | ₹502.65 | ₹614.9 | ₹469.2 | ₹529.5 | 11,70,510 | 2,01,000 |
| 19 May 2025 | ₹539.15 | ₹693.95 | ₹478.6 | ₹508.4 | 37,93,830 | 3,25,050 |
| 20 May 2025 | ₹545 | ₹587.15 | ₹297.85 | ₹306.55 | 14,84,280 | 3,31,080 |
| 21 May 2025 | ₹323.5 | ₹443.4 | ₹217.25 | ₹299.55 | 16,49,700 | 3,06,660 |
| 22 May 2025 | ₹288.65 | ₹288.65 | ₹158.25 | ₹233.5 | 10,41,240 | 3,00,000 |
| 23 May 2025 | ₹226.85 | ₹444 | ₹179.35 | ₹403.65 | 31,76,460 | 3,08,460 |
| 26 May 2025 | ₹417.9 | ₹637 | ₹381 | ₹511.15 | 63,26,130 | 4,58,940 |
| 27 May 2025 | ₹508.9 | ₹725 | ₹285.35 | ₹385.1 | 51,90,540 | 4,80,090 |
| 28 May 2025 | ₹345 | ₹459.95 | ₹158.7 | ₹195.3 | 81,61,530 | 4,52,700 |
| 29 May 2025 | ₹221.95 | ₹263.1 | ₹0.05 | ₹0.05 | 7,11,83,580 | 11,57,370 |