NIFTY BANK 58,900 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹223.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹167.65 | ₹223.25 | ₹143.1 | ₹149 | 2,89,260 | 41,820 |
| 30 Apr 2025 | ₹142.1 | ₹163.75 | ₹123.75 | ₹123.9 | 1,50,360 | 48,480 |
| 2 May 2025 | ₹132.8 | ₹178.95 | ₹105.7 | ₹108.1 | 2,69,490 | 47,790 |
| 5 May 2025 | ₹111.6 | ₹120.15 | ₹73.55 | ₹79.4 | 2,14,050 | 50,190 |
| 6 May 2025 | ₹79.05 | ₹81 | ₹45.05 | ₹45.05 | 1,33,650 | 57,060 |
| 7 May 2025 | ₹45 | ₹63.8 | ₹35.25 | ₹45.2 | 1,93,710 | 46,920 |
| 8 May 2025 | ₹55.85 | ₹59.4 | ₹36 | ₹41.55 | 1,05,600 | 40,170 |
| 9 May 2025 | ₹32 | ₹39.4 | ₹24.55 | ₹28.8 | 1,47,270 | 34,140 |
| 12 May 2025 | ₹48.15 | ₹64.55 | ₹35.1 | ₹61.4 | 2,76,030 | 36,090 |
| 13 May 2025 | ₹58.55 | ₹62.35 | ₹34 | ₹39 | 1,67,040 | 45,000 |
| 14 May 2025 | ₹40.95 | ₹46 | ₹21.15 | ₹24.3 | 1,51,710 | 49,470 |
| 15 May 2025 | ₹24.9 | ₹36.65 | ₹18.45 | ₹29 | 1,45,770 | 62,460 |
| 16 May 2025 | ₹30.45 | ₹32.65 | ₹23 | ₹23.45 | 1,18,290 | 69,780 |
| 19 May 2025 | ₹26 | ₹29.55 | ₹20.3 | ₹21.6 | 2,15,070 | 60,270 |
| 20 May 2025 | ₹21.7 | ₹23 | ₹16.8 | ₹17.9 | 1,60,950 | 79,380 |
| 21 May 2025 | ₹18.75 | ₹22.15 | ₹10.45 | ₹10.45 | 1,66,680 | 73,380 |
| 22 May 2025 | ₹9.25 | ₹14.05 | ₹6.95 | ₹6.95 | 2,20,170 | 74,010 |
| 23 May 2025 | ₹7.55 | ₹9.1 | ₹5.85 | ₹7.1 | 2,72,190 | 72,810 |
| 26 May 2025 | ₹6.35 | ₹10.55 | ₹6.1 | ₹6.3 | 5,19,450 | 1,01,220 |
| 27 May 2025 | ₹6.3 | ₹14.45 | ₹3.25 | ₹3.7 | 4,54,410 | 77,310 |
| 28 May 2025 | ₹4.1 | ₹4.1 | ₹2.4 | ₹3.45 | 3,83,790 | 81,030 |
| 29 May 2025 | ₹2.5 | ₹3 | ₹0.05 | ₹0.05 | 4,43,370 | 36,600 |