NIFTY BANK 58,200 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹349 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹279.95 | ₹349 | ₹222.85 | ₹234.05 | 3,83,910 | 46,200 |
| 30 Apr 2025 | ₹230.95 | ₹255.75 | ₹188.6 | ₹198.5 | 2,07,270 | 52,050 |
| 2 May 2025 | ₹226.4 | ₹277.85 | ₹169.45 | ₹172 | 3,22,110 | 55,200 |
| 5 May 2025 | ₹167 | ₹190.75 | ₹118.25 | ₹125.8 | 2,99,850 | 70,380 |
| 6 May 2025 | ₹125.8 | ₹131.05 | ₹69.8 | ₹71.85 | 2,25,570 | 70,530 |
| 7 May 2025 | ₹70.05 | ₹102.85 | ₹55.65 | ₹72.4 | 2,03,040 | 68,340 |
| 8 May 2025 | ₹98.95 | ₹98.95 | ₹58.55 | ₹61 | 2,25,450 | 64,110 |
| 9 May 2025 | ₹55.25 | ₹58.95 | ₹37.2 | ₹48 | 1,36,620 | 63,780 |
| 12 May 2025 | ₹87.65 | ₹109 | ₹56.95 | ₹109 | 4,43,910 | 57,570 |
| 13 May 2025 | ₹99.85 | ₹104.95 | ₹58.4 | ₹63.2 | 3,12,300 | 66,270 |
| 14 May 2025 | ₹65.05 | ₹70.25 | ₹32.65 | ₹41.45 | 2,43,630 | 79,440 |
| 15 May 2025 | ₹32.25 | ₹61.75 | ₹29.55 | ₹47.35 | 1,91,070 | 69,060 |
| 16 May 2025 | ₹50 | ₹58.85 | ₹40.8 | ₹45.25 | 1,53,690 | 80,580 |
| 19 May 2025 | ₹47.5 | ₹55.45 | ₹31.2 | ₹36.9 | 4,66,050 | 1,18,410 |
| 20 May 2025 | ₹38.15 | ₹42.05 | ₹26.05 | ₹26.5 | 2,95,080 | 1,46,190 |
| 21 May 2025 | ₹27.75 | ₹29.65 | ₹16.75 | ₹16.75 | 4,92,570 | 1,63,770 |
| 22 May 2025 | ₹16.4 | ₹19.55 | ₹10.8 | ₹11.8 | 4,49,760 | 1,18,650 |
| 23 May 2025 | ₹11.8 | ₹25 | ₹8.85 | ₹12.4 | 4,96,380 | 1,08,330 |
| 26 May 2025 | ₹13 | ₹23.7 | ₹11.45 | ₹16.6 | 7,20,270 | 1,33,230 |
| 27 May 2025 | ₹13 | ₹37.8 | ₹6.8 | ₹7 | 11,54,580 | 2,20,170 |
| 28 May 2025 | ₹6.8 | ₹7.55 | ₹3 | ₹3.85 | 8,67,450 | 1,91,730 |
| 29 May 2025 | ₹9 | ₹9 | ₹0.05 | ₹0.05 | 25,28,640 | 4,08,510 |