NIFTY BANK 59,200 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹183.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹150 | ₹183.95 | ₹116.65 | ₹118.15 | 2,22,930 | 42,000 |
| 30 Apr 2025 | ₹122.8 | ₹135.55 | ₹99.15 | ₹100 | 2,04,660 | 42,570 |
| 2 May 2025 | ₹105 | ₹144.85 | ₹86.85 | ₹88.1 | 2,34,090 | 48,090 |
| 5 May 2025 | ₹88.1 | ₹101.85 | ₹60.15 | ₹64.35 | 1,53,240 | 49,530 |
| 6 May 2025 | ₹66.6 | ₹66.7 | ₹38 | ₹40 | 1,45,860 | 48,060 |
| 7 May 2025 | ₹40 | ₹53.6 | ₹29.95 | ₹37 | 1,43,070 | 49,770 |
| 8 May 2025 | ₹46.95 | ₹49.5 | ₹27.8 | ₹35.2 | 2,18,820 | 56,640 |
| 9 May 2025 | ₹31.65 | ₹34.4 | ₹20.8 | ₹23.2 | 84,450 | 53,730 |
| 12 May 2025 | ₹40.65 | ₹52.6 | ₹29.75 | ₹48.95 | 4,32,840 | 47,160 |
| 13 May 2025 | ₹45 | ₹47.9 | ₹28.7 | ₹29.1 | 1,60,800 | 50,280 |
| 14 May 2025 | ₹32.4 | ₹33.3 | ₹18.1 | ₹18.7 | 2,26,290 | 45,210 |
| 15 May 2025 | ₹16 | ₹28.9 | ₹16 | ₹21 | 2,40,150 | 1,07,640 |
| 16 May 2025 | ₹24.05 | ₹26.45 | ₹18.3 | ₹20.95 | 2,26,530 | 72,810 |
| 19 May 2025 | ₹20.3 | ₹23.25 | ₹16.55 | ₹17.75 | 3,10,260 | 1,16,910 |
| 20 May 2025 | ₹18 | ₹20.1 | ₹14.5 | ₹15.45 | 2,13,900 | 1,12,890 |
| 21 May 2025 | ₹16 | ₹16 | ₹9.05 | ₹9.3 | 2,35,800 | 98,670 |
| 22 May 2025 | ₹9.45 | ₹12.7 | ₹6.2 | ₹6.95 | 1,84,560 | 82,740 |
| 23 May 2025 | ₹6.95 | ₹7.35 | ₹5.3 | ₹6 | 3,05,970 | 78,330 |
| 26 May 2025 | ₹5.95 | ₹8.05 | ₹4.85 | ₹5.35 | 3,57,030 | 1,18,470 |
| 27 May 2025 | ₹5 | ₹9.5 | ₹3.05 | ₹3.05 | 3,66,360 | 1,02,210 |
| 28 May 2025 | ₹3.05 | ₹3.45 | ₹1.9 | ₹3.35 | 2,89,710 | 92,790 |
| 29 May 2025 | ₹2.8 | ₹2.8 | ₹0.05 | ₹0.05 | 3,68,010 | 44,940 |