NIFTY BANK 58,400 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹308.3 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹251.95 | ₹308.3 | ₹197.95 | ₹201.15 | 2,50,080 | 35,430 |
| 30 Apr 2025 | ₹202.95 | ₹224.3 | ₹167.55 | ₹171.55 | 1,98,180 | 37,830 |
| 2 May 2025 | ₹183.2 | ₹245 | ₹147.4 | ₹148.05 | 3,15,300 | 42,810 |
| 5 May 2025 | ₹155 | ₹168.7 | ₹101.85 | ₹106.3 | 2,06,460 | 47,550 |
| 6 May 2025 | ₹109.9 | ₹113.75 | ₹61.7 | ₹63.1 | 1,21,020 | 44,580 |
| 7 May 2025 | ₹61.55 | ₹88.8 | ₹48.45 | ₹68.9 | 1,48,380 | 37,560 |
| 8 May 2025 | ₹74.85 | ₹80.45 | ₹50.15 | ₹50.8 | 1,88,520 | 46,380 |
| 9 May 2025 | ₹44.6 | ₹52.95 | ₹33 | ₹41.95 | 1,80,990 | 60,330 |
| 12 May 2025 | ₹61 | ₹93.35 | ₹48.1 | ₹88 | 3,77,910 | 32,160 |
| 13 May 2025 | ₹87.65 | ₹88.65 | ₹49.5 | ₹55.15 | 1,54,860 | 38,520 |
| 14 May 2025 | ₹57.9 | ₹59.5 | ₹28.25 | ₹37 | 1,70,700 | 48,450 |
| 15 May 2025 | ₹38.85 | ₹52.5 | ₹24.5 | ₹38.6 | 2,29,950 | 53,250 |
| 16 May 2025 | ₹46 | ₹48.05 | ₹34.65 | ₹37.25 | 1,48,860 | 61,500 |
| 19 May 2025 | ₹39.95 | ₹45.85 | ₹26.65 | ₹31.75 | 2,26,620 | 66,570 |
| 20 May 2025 | ₹33.55 | ₹34.45 | ₹22.65 | ₹23.8 | 2,17,470 | 57,840 |
| 21 May 2025 | ₹25 | ₹25 | ₹14.4 | ₹15.05 | 2,66,340 | 62,520 |
| 22 May 2025 | ₹14.8 | ₹17.35 | ₹9 | ₹9.7 | 2,50,230 | 88,680 |
| 23 May 2025 | ₹9.65 | ₹14.5 | ₹7.75 | ₹10.75 | 7,60,710 | 1,00,890 |
| 26 May 2025 | ₹30 | ₹30 | ₹9.2 | ₹12.15 | 4,99,410 | 1,01,310 |
| 27 May 2025 | ₹10.25 | ₹29 | ₹5.4 | ₹5.6 | 8,82,300 | 1,31,280 |
| 28 May 2025 | ₹5.6 | ₹6 | ₹2.65 | ₹3.6 | 8,32,170 | 1,01,850 |
| 29 May 2025 | ₹2.8 | ₹3 | ₹0.05 | ₹0.1 | 11,06,010 | 1,01,040 |