NIFTY BANK 45,000 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹12,363.2 and a low of ₹10,378.05. Final close ₹12,236.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹10,400 | ₹10,999.8 | ₹10,400 | ₹10,630.15 | 2,700 | 12,270 |
| 28 May 2025 | ₹10,650 | ₹10,750 | ₹10,509.15 | ₹10,603.4 | 34,020 | 44,880 |
| 29 May 2025 | ₹10,650 | ₹10,885.3 | ₹10,378.05 | ₹10,885.3 | 15,600 | 59,580 |
| 30 May 2025 | ₹10,750 | ₹11,000 | ₹10,700 | ₹10,987.8 | 720 | 59,760 |
| 2 Jun 2025 | ₹10,781.05 | ₹11,100 | ₹10,650 | ₹11,050.2 | 810 | 59,850 |
| 3 Jun 2025 | ₹11,050 | ₹11,100 | ₹10,788 | ₹10,788 | 420 | 59,820 |
| 4 Jun 2025 | ₹10,720 | ₹10,926.85 | ₹10,580 | ₹10,900 | 360 | 59,910 |
| 5 Jun 2025 | ₹10,920 | ₹11,018.45 | ₹10,828.45 | ₹11,018.45 | 360 | 59,820 |
| 6 Jun 2025 | ₹10,740 | ₹11,743.8 | ₹10,740 | ₹11,650 | 2,550 | 59,910 |
| 9 Jun 2025 | ₹11,900 | ₹12,136.15 | ₹11,900 | ₹12,000 | 270 | 59,700 |
| 10 Jun 2025 | ₹11,890 | ₹11,890 | ₹11,680 | ₹11,749.8 | 210 | 59,520 |
| 11 Jun 2025 | ₹11,650 | ₹11,770 | ₹11,550 | ₹11,550 | 90 | 59,430 |
| 12 Jun 2025 | ₹11,480 | ₹11,480 | ₹11,222.2 | ₹11,222.2 | 300 | 59,310 |
| 13 Jun 2025 | ₹10,500.05 | ₹10,670 | ₹10,470 | ₹10,580 | 990 | 58,560 |
| 16 Jun 2025 | ₹10,620.05 | ₹11,100 | ₹10,500 | ₹11,100 | 510 | 58,260 |
| 17 Jun 2025 | ₹10,960.05 | ₹11,019.2 | ₹10,750 | ₹10,750 | 510 | 58,020 |
| 18 Jun 2025 | ₹10,900 | ₹10,900 | ₹10,740 | ₹10,860 | 240 | 57,900 |
| 19 Jun 2025 | ₹10,800.05 | ₹10,856.7 | ₹10,600 | ₹10,600 | 1,530 | 57,180 |
| 20 Jun 2025 | ₹10,813.55 | ₹11,310 | ₹10,800 | ₹11,280 | 2,520 | 55,920 |
| 23 Jun 2025 | ₹11,000.05 | ₹11,266.7 | ₹10,840 | ₹11,054.2 | 4,230 | 51,270 |
| 24 Jun 2025 | ₹11,700 | ₹11,893.4 | ₹11,400 | ₹11,500 | 2,880 | 48,690 |
| 25 Jun 2025 | ₹11,549.8 | ₹11,670.05 | ₹11,520 | ₹11,630.8 | 40,140 | 14,040 |
| 26 Jun 2025 | ₹11,614.6 | ₹12,363.2 | ₹11,585 | ₹12,236.5 | 12,060 | 7,320 |