NIFTY BANK 58,300 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹327.9 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹254.2 | ₹327.9 | ₹209.85 | ₹210 | 2,63,370 | 30,900 |
| 30 Apr 2025 | ₹200 | ₹239.05 | ₹177.05 | ₹182.05 | 1,93,560 | 40,170 |
| 2 May 2025 | ₹197.95 | ₹262 | ₹157.9 | ₹160.8 | 3,62,850 | 38,430 |
| 5 May 2025 | ₹160.8 | ₹179.3 | ₹110.1 | ₹113.8 | 2,60,880 | 48,480 |
| 6 May 2025 | ₹111 | ₹123.45 | ₹65.9 | ₹68.15 | 2,12,940 | 44,370 |
| 7 May 2025 | ₹68 | ₹95.9 | ₹50.15 | ₹67.3 | 1,93,590 | 46,590 |
| 8 May 2025 | ₹77.05 | ₹86.65 | ₹52.7 | ₹53.4 | 2,39,340 | 45,480 |
| 9 May 2025 | ₹30 | ₹55.9 | ₹23.9 | ₹50 | 1,18,020 | 39,060 |
| 12 May 2025 | ₹69 | ₹100.95 | ₹52.6 | ₹99 | 3,54,060 | 32,730 |
| 13 May 2025 | ₹97.65 | ₹97.65 | ₹54.45 | ₹58.5 | 1,94,910 | 40,080 |
| 14 May 2025 | ₹57.15 | ₹64.45 | ₹30.2 | ₹38.65 | 1,70,460 | 43,770 |
| 15 May 2025 | ₹38 | ₹56.7 | ₹26.6 | ₹43 | 2,12,670 | 48,090 |
| 16 May 2025 | ₹44.5 | ₹53.3 | ₹37.55 | ₹41 | 1,89,210 | 54,780 |
| 19 May 2025 | ₹40.15 | ₹50.5 | ₹32.8 | ₹33.75 | 3,41,760 | 73,140 |
| 20 May 2025 | ₹35 | ₹37.95 | ₹23.8 | ₹25.7 | 2,64,300 | 66,690 |
| 21 May 2025 | ₹26 | ₹26.85 | ₹15.5 | ₹15.95 | 4,15,560 | 82,080 |
| 22 May 2025 | ₹15.95 | ₹18.05 | ₹9.5 | ₹11.4 | 3,16,710 | 92,760 |
| 23 May 2025 | ₹9.95 | ₹16 | ₹8.35 | ₹11.2 | 4,72,800 | 78,450 |
| 26 May 2025 | ₹12.4 | ₹20.8 | ₹9.15 | ₹13.8 | 6,04,500 | 1,02,000 |
| 27 May 2025 | ₹13 | ₹33.2 | ₹5.65 | ₹6.1 | 14,64,060 | 3,74,700 |
| 28 May 2025 | ₹6.15 | ₹6.5 | ₹2.7 | ₹3.65 | 14,46,570 | 3,44,010 |
| 29 May 2025 | ₹2.2 | ₹3.1 | ₹0.05 | ₹0.1 | 16,05,660 | 1,09,140 |