NIFTY BANK 58,100 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹371.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹291.95 | ₹371.8 | ₹238.25 | ₹242 | 3,04,110 | 32,730 |
| 30 Apr 2025 | ₹249.2 | ₹270.3 | ₹203.5 | ₹206.5 | 1,74,480 | 32,910 |
| 2 May 2025 | ₹229.45 | ₹296.8 | ₹181 | ₹183.6 | 2,85,930 | 35,790 |
| 5 May 2025 | ₹182 | ₹207 | ₹126.85 | ₹135.5 | 2,85,570 | 41,430 |
| 6 May 2025 | ₹134.95 | ₹141.9 | ₹74.7 | ₹77.35 | 1,75,260 | 43,440 |
| 7 May 2025 | ₹78.15 | ₹109.85 | ₹56.5 | ₹78.3 | 1,98,030 | 37,290 |
| 8 May 2025 | ₹87 | ₹100.1 | ₹61.9 | ₹61.9 | 1,95,870 | 37,110 |
| 9 May 2025 | ₹54.45 | ₹63.45 | ₹39.9 | ₹44.2 | 1,37,370 | 39,210 |
| 12 May 2025 | ₹90 | ₹119.75 | ₹61.3 | ₹118 | 3,88,140 | 33,300 |
| 13 May 2025 | ₹115.05 | ₹115.05 | ₹62 | ₹70.55 | 2,29,560 | 41,670 |
| 14 May 2025 | ₹70.7 | ₹75.35 | ₹34.7 | ₹45 | 2,02,080 | 48,210 |
| 15 May 2025 | ₹50 | ₹67.15 | ₹31.5 | ₹46.55 | 1,68,600 | 46,770 |
| 16 May 2025 | ₹55.05 | ₹63.1 | ₹44.55 | ₹49 | 2,05,320 | 65,640 |
| 19 May 2025 | ₹51 | ₹61 | ₹39 | ₹41.05 | 3,70,170 | 75,570 |
| 20 May 2025 | ₹44.2 | ₹46.55 | ₹27.6 | ₹28.85 | 2,07,000 | 72,570 |
| 21 May 2025 | ₹30.5 | ₹32.6 | ₹18.25 | ₹18.25 | 4,53,480 | 75,990 |
| 22 May 2025 | ₹17.15 | ₹21.05 | ₹11.1 | ₹12.15 | 2,99,130 | 88,380 |
| 23 May 2025 | ₹13.15 | ₹19.6 | ₹8.65 | ₹14.45 | 3,94,710 | 90,120 |
| 26 May 2025 | ₹14.4 | ₹27.25 | ₹12.5 | ₹18.95 | 12,01,170 | 1,65,990 |
| 27 May 2025 | ₹15.6 | ₹45.25 | ₹8.05 | ₹8.55 | 13,43,970 | 1,78,860 |
| 28 May 2025 | ₹9.4 | ₹9.4 | ₹3.05 | ₹3.5 | 12,73,260 | 1,39,200 |
| 29 May 2025 | ₹3.1 | ₹3.35 | ₹0.05 | ₹0.05 | 15,49,590 | 1,02,030 |