NIFTY BANK 55,900 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,251.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,020 | ₹1,251.45 | ₹876.05 | ₹887.9 | 14,04,150 | 1,20,330 |
| 30 Apr 2025 | ₹866.6 | ₹973 | ₹758.7 | ₹770 | 4,68,630 | 1,12,500 |
| 2 May 2025 | ₹800.05 | ₹1,078.7 | ₹715.7 | ₹722 | 8,27,490 | 1,37,940 |
| 5 May 2025 | ₹762.8 | ₹819.8 | ₹566.8 | ₹616 | 4,45,080 | 1,38,120 |
| 6 May 2025 | ₹600 | ₹652.3 | ₹345.8 | ₹345.8 | 3,87,480 | 1,36,470 |
| 7 May 2025 | ₹300.05 | ₹505 | ₹300.05 | ₹435.3 | 4,41,420 | 1,26,000 |
| 8 May 2025 | ₹463.15 | ₹514 | ₹325.05 | ₹327.05 | 5,61,180 | 1,41,000 |
| 9 May 2025 | ₹261.8 | ₹330.25 | ₹200.4 | ₹234.2 | 3,30,240 | 1,31,910 |
| 12 May 2025 | ₹295.2 | ₹696.6 | ₹295.2 | ₹690 | 10,56,330 | 1,65,090 |
| 13 May 2025 | ₹670 | ₹670 | ₹401.25 | ₹426.95 | 7,07,970 | 1,45,200 |
| 14 May 2025 | ₹430.2 | ₹483.5 | ₹244.45 | ₹328 | 8,13,420 | 1,42,350 |
| 15 May 2025 | ₹310 | ₹498.65 | ₹239.05 | ₹430.1 | 7,85,550 | 1,58,820 |
| 16 May 2025 | ₹426.35 | ₹521.9 | ₹392.25 | ₹441.05 | 8,21,640 | 1,43,010 |
| 19 May 2025 | ₹443 | ₹587.2 | ₹395.1 | ₹420.5 | 17,83,500 | 1,60,020 |
| 20 May 2025 | ₹465.1 | ₹490 | ₹241.3 | ₹246.85 | 8,39,880 | 1,75,200 |
| 21 May 2025 | ₹249 | ₹362.65 | ₹173.85 | ₹236.75 | 11,39,790 | 1,76,910 |
| 22 May 2025 | ₹228.5 | ₹228.5 | ₹122.55 | ₹179 | 7,56,690 | 1,84,740 |
| 23 May 2025 | ₹175.35 | ₹357.05 | ₹136.35 | ₹315.7 | 22,49,640 | 1,72,770 |
| 26 May 2025 | ₹345 | ₹522.8 | ₹304.4 | ₹415.95 | 48,97,170 | 3,58,380 |
| 27 May 2025 | ₹379.85 | ₹616.95 | ₹225.45 | ₹310 | 35,76,450 | 2,88,180 |
| 28 May 2025 | ₹310 | ₹371.4 | ₹104 | ₹132.25 | 65,03,130 | 2,98,740 |
| 29 May 2025 | ₹151.55 | ₹181.9 | ₹0.05 | ₹0.05 | 3,38,72,640 | 4,88,190 |