NIFTY BANK 55,800 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,309.55 and a low of ₹0.1. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,095.8 | ₹1,309.55 | ₹923 | ₹939.2 | 18,42,330 | 1,50,600 |
| 30 Apr 2025 | ₹950 | ₹1,021.6 | ₹797.55 | ₹811.15 | 7,14,150 | 1,28,580 |
| 2 May 2025 | ₹899.85 | ₹1,135.1 | ₹755 | ₹770 | 11,11,440 | 1,42,500 |
| 5 May 2025 | ₹808.8 | ₹860 | ₹601.25 | ₹650 | 4,70,280 | 1,53,660 |
| 6 May 2025 | ₹647.65 | ₹694.9 | ₹370 | ₹370 | 4,05,510 | 1,58,700 |
| 7 May 2025 | ₹304.7 | ₹538.85 | ₹300.15 | ₹465 | 6,40,110 | 1,52,700 |
| 8 May 2025 | ₹473.05 | ₹551.65 | ₹351.05 | ₹374.15 | 7,76,220 | 1,57,620 |
| 9 May 2025 | ₹201.15 | ₹352.05 | ₹201.1 | ₹244.95 | 4,80,090 | 1,50,000 |
| 12 May 2025 | ₹400 | ₹745 | ₹379.4 | ₹737.2 | 16,02,570 | 1,63,710 |
| 13 May 2025 | ₹737.2 | ₹737.2 | ₹436 | ₹457.4 | 9,13,230 | 1,84,950 |
| 14 May 2025 | ₹499.85 | ₹518.9 | ₹266.5 | ₹360 | 8,98,140 | 1,93,170 |
| 15 May 2025 | ₹350.75 | ₹542.4 | ₹263 | ₹468.3 | 10,87,500 | 2,09,670 |
| 16 May 2025 | ₹480 | ₹567 | ₹428.2 | ₹486.35 | 11,63,100 | 2,09,670 |
| 19 May 2025 | ₹490 | ₹640 | ₹432.1 | ₹468 | 30,51,660 | 3,06,180 |
| 20 May 2025 | ₹501.5 | ₹536.15 | ₹268.6 | ₹274.7 | 14,46,360 | 3,04,560 |
| 21 May 2025 | ₹299.85 | ₹401.45 | ₹193.55 | ₹266.35 | 15,97,770 | 2,82,990 |
| 22 May 2025 | ₹258.25 | ₹258.25 | ₹139.4 | ₹203.3 | 12,02,280 | 3,15,450 |
| 23 May 2025 | ₹214.15 | ₹398.7 | ₹156.9 | ₹358 | 32,07,060 | 3,15,150 |
| 26 May 2025 | ₹376.3 | ₹579 | ₹341 | ₹461.15 | 72,44,070 | 5,30,580 |
| 27 May 2025 | ₹462.95 | ₹669.2 | ₹254 | ₹345 | 53,58,570 | 4,72,080 |
| 28 May 2025 | ₹347.45 | ₹414.6 | ₹129.55 | ₹162.95 | 88,99,050 | 4,51,680 |
| 29 May 2025 | ₹190.3 | ₹219.1 | ₹0.1 | ₹0.15 | 4,86,75,600 | 7,43,370 |