NIFTY BANK 59,000 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹208.45 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹161.1 | ₹208.45 | ₹132.55 | ₹137 | 24,12,600 | 6,18,060 |
| 30 Apr 2025 | ₹136 | ₹155 | ₹114.1 | ₹116.1 | 16,92,120 | 7,00,470 |
| 2 May 2025 | ₹116.5 | ₹163.95 | ₹99.05 | ₹99.2 | 22,87,230 | 7,68,360 |
| 5 May 2025 | ₹98 | ₹112.45 | ₹68.1 | ₹73.2 | 19,90,230 | 8,05,260 |
| 6 May 2025 | ₹71 | ₹80 | ₹42.5 | ₹43.7 | 16,89,240 | 9,20,760 |
| 7 May 2025 | ₹42.95 | ₹59.85 | ₹33.4 | ₹45 | 18,99,270 | 8,37,720 |
| 8 May 2025 | ₹48.45 | ₹53.5 | ₹33.55 | ₹34.7 | 16,05,390 | 7,77,000 |
| 9 May 2025 | ₹28.05 | ₹37.2 | ₹22 | ₹27.2 | 18,03,120 | 6,93,990 |
| 12 May 2025 | ₹45.95 | ₹60.15 | ₹32.95 | ₹58.15 | 29,42,700 | 8,29,950 |
| 13 May 2025 | ₹53.45 | ₹55 | ₹32.2 | ₹32.25 | 18,51,360 | 7,87,020 |
| 14 May 2025 | ₹34.85 | ₹39.35 | ₹19.9 | ₹23.9 | 20,11,050 | 8,21,850 |
| 15 May 2025 | ₹23.85 | ₹33.9 | ₹18.3 | ₹26.95 | 19,95,180 | 8,30,220 |
| 16 May 2025 | ₹28.1 | ₹29.85 | ₹21.6 | ₹22.55 | 14,36,130 | 8,54,640 |
| 19 May 2025 | ₹23 | ₹28 | ₹15.8 | ₹19.3 | 24,00,900 | 10,43,160 |
| 20 May 2025 | ₹19.35 | ₹21.75 | ₹15.3 | ₹15.9 | 27,38,070 | 13,42,350 |
| 21 May 2025 | ₹17.3 | ₹17.3 | ₹9.6 | ₹9.85 | 28,98,900 | 12,81,870 |
| 22 May 2025 | ₹8.5 | ₹13.25 | ₹6.4 | ₹6.65 | 40,14,330 | 12,61,740 |
| 23 May 2025 | ₹6.95 | ₹8.35 | ₹5.3 | ₹6.5 | 37,49,040 | 13,33,950 |
| 26 May 2025 | ₹5.85 | ₹9.75 | ₹5.4 | ₹5.9 | 45,13,140 | 15,62,730 |
| 27 May 2025 | ₹5.3 | ₹12.5 | ₹3.3 | ₹3.45 | 75,76,650 | 13,87,350 |
| 28 May 2025 | ₹3.5 | ₹3.85 | ₹2.35 | ₹2.95 | 55,25,550 | 11,39,700 |
| 29 May 2025 | ₹3.1 | ₹3.1 | ₹0.05 | ₹0.1 | 73,02,270 | 4,53,390 |