NIFTY BANK 59,300 CE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹172.4 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹138.35 | ₹172.4 | ₹110.05 | ₹111.95 | 2,60,850 | 38,490 |
| 30 Apr 2025 | ₹108 | ₹127.2 | ₹91.3 | ₹98 | 2,41,530 | 51,210 |
| 2 May 2025 | ₹103.8 | ₹135 | ₹78.7 | ₹84 | 2,48,520 | 40,740 |
| 5 May 2025 | ₹84 | ₹92.95 | ₹56.5 | ₹61.9 | 1,27,650 | 42,570 |
| 6 May 2025 | ₹70 | ₹70 | ₹35.6 | ₹37.05 | 89,490 | 35,880 |
| 7 May 2025 | ₹39 | ₹50 | ₹29 | ₹39.85 | 1,01,640 | 33,270 |
| 8 May 2025 | ₹38.5 | ₹46.25 | ₹27.95 | ₹35.35 | 77,760 | 32,550 |
| 9 May 2025 | ₹31 | ₹32.45 | ₹20 | ₹25.05 | 87,630 | 28,530 |
| 12 May 2025 | ₹45 | ₹49.5 | ₹28.05 | ₹45.65 | 1,89,810 | 37,710 |
| 13 May 2025 | ₹49 | ₹49 | ₹27 | ₹28.6 | 85,080 | 31,380 |
| 14 May 2025 | ₹30 | ₹32.4 | ₹17.3 | ₹20.8 | 1,10,130 | 34,560 |
| 15 May 2025 | ₹20.85 | ₹29.05 | ₹16.15 | ₹21.1 | 1,24,200 | 37,890 |
| 16 May 2025 | ₹21.1 | ₹24.65 | ₹17 | ₹18.75 | 75,840 | 38,280 |
| 19 May 2025 | ₹19.5 | ₹22.05 | ₹15.55 | ₹16.5 | 2,50,710 | 59,910 |
| 20 May 2025 | ₹16.8 | ₹18.2 | ₹14 | ₹15.15 | 1,89,270 | 90,060 |
| 21 May 2025 | ₹15.15 | ₹16.6 | ₹8.6 | ₹8.7 | 1,63,260 | 65,220 |
| 22 May 2025 | ₹9.6 | ₹12.45 | ₹5.9 | ₹5.9 | 1,65,270 | 53,790 |
| 23 May 2025 | ₹6.35 | ₹6.9 | ₹5 | ₹5 | 1,40,250 | 58,290 |
| 26 May 2025 | ₹5.3 | ₹7.55 | ₹4.5 | ₹4.5 | 2,50,500 | 65,850 |
| 27 May 2025 | ₹4.45 | ₹8.5 | ₹2.85 | ₹2.85 | 2,93,610 | 50,940 |
| 28 May 2025 | ₹4 | ₹4 | ₹1.3 | ₹3.15 | 1,84,560 | 49,200 |
| 29 May 2025 | ₹2.25 | ₹3.8 | ₹0.05 | ₹0.1 | 2,04,390 | 22,500 |