NIFTY BANK 58,000 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹394.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹290 | ₹394.8 | ₹253.8 | ₹261.1 | 25,94,970 | 7,37,370 |
| 30 Apr 2025 | ₹251.65 | ₹289 | ₹215.75 | ₹220.95 | 19,45,920 | 7,85,790 |
| 2 May 2025 | ₹220.95 | ₹316.45 | ₹191.6 | ₹195.15 | 25,48,620 | 8,43,270 |
| 5 May 2025 | ₹201 | ₹217.95 | ₹134.7 | ₹144.05 | 22,01,220 | 8,54,370 |
| 6 May 2025 | ₹145.6 | ₹150 | ₹79 | ₹80.45 | 20,75,370 | 9,84,660 |
| 7 May 2025 | ₹70.7 | ₹117 | ₹60.95 | ₹89.65 | 30,20,370 | 9,75,120 |
| 8 May 2025 | ₹95 | ₹106.3 | ₹67.25 | ₹69 | 27,34,050 | 9,22,020 |
| 9 May 2025 | ₹51.1 | ₹67.35 | ₹41.85 | ₹51.05 | 31,62,180 | 9,89,730 |
| 12 May 2025 | ₹80.05 | ₹128 | ₹66.45 | ₹126.25 | 55,03,260 | 9,79,980 |
| 13 May 2025 | ₹115 | ₹121.7 | ₹68.25 | ₹72.55 | 26,20,200 | 10,55,580 |
| 14 May 2025 | ₹74.6 | ₹83.2 | ₹37.45 | ₹48.4 | 26,65,560 | 11,75,310 |
| 15 May 2025 | ₹44.95 | ₹73.65 | ₹33.7 | ₹55 | 32,91,840 | 10,80,840 |
| 16 May 2025 | ₹58.45 | ₹68.65 | ₹48.2 | ₹52.65 | 18,65,250 | 10,91,160 |
| 19 May 2025 | ₹50 | ₹68.55 | ₹42.8 | ₹46 | 38,24,220 | 11,68,470 |
| 20 May 2025 | ₹47.35 | ₹51.15 | ₹29.7 | ₹31.4 | 31,07,670 | 12,88,380 |
| 21 May 2025 | ₹31.15 | ₹36 | ₹20 | ₹21 | 36,55,080 | 12,75,270 |
| 22 May 2025 | ₹20 | ₹22.6 | ₹12.9 | ₹14.15 | 42,02,370 | 13,46,970 |
| 23 May 2025 | ₹13.65 | ₹22.4 | ₹10.2 | ₹17.35 | 72,84,000 | 14,33,040 |
| 26 May 2025 | ₹17.65 | ₹31.3 | ₹15 | ₹21.45 | 72,33,750 | 16,00,200 |
| 27 May 2025 | ₹17.95 | ₹52.75 | ₹9.55 | ₹9.9 | 1,17,03,210 | 15,91,200 |
| 28 May 2025 | ₹9.4 | ₹10.75 | ₹3.25 | ₹4 | 1,02,30,120 | 15,82,500 |
| 29 May 2025 | ₹2.45 | ₹3.4 | ₹0.05 | ₹0.05 | 1,20,61,050 | 10,90,260 |