NIFTY BANK 47,000 CE traded across 19 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹10,344.2 and a low of ₹8,408.9. Final close ₹10,234.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹8,600 | ₹9,050 | ₹8,408.9 | ₹8,700 | 1,860 | 6,450 |
| 28 May 2025 | ₹8,647 | ₹8,776.85 | ₹8,570.65 | ₹8,682.95 | 3,840 | 10,110 |
| 29 May 2025 | ₹8,915.95 | ₹8,915.95 | ₹8,460 | ₹8,875.2 | 3,390 | 11,850 |
| 30 May 2025 | ₹8,800 | ₹9,002.05 | ₹8,800 | ₹8,975 | 450 | 12,210 |
| 2 Jun 2025 | ₹8,830 | ₹9,102.6 | ₹8,830 | ₹9,102.6 | 720 | 12,540 |
| 3 Jun 2025 | ₹9,100 | ₹9,100 | ₹9,010.35 | ₹9,016.8 | 210 | 12,510 |
| 4 Jun 2025 | ₹8,890 | ₹8,941.25 | ₹8,890 | ₹8,938.55 | 270 | 12,540 |
| 6 Jun 2025 | ₹9,765 | ₹9,765 | ₹9,659.2 | ₹9,701 | 2,880 | 10,440 |
| 9 Jun 2025 | ₹9,950 | ₹9,950 | ₹9,950 | ₹9,950 | 30 | 10,440 |
| 12 Jun 2025 | ₹9,600.05 | ₹9,620 | ₹9,149.1 | ₹9,160 | 240 | 10,410 |
| 13 Jun 2025 | ₹8,693.85 | ₹8,693.85 | ₹8,500 | ₹8,550 | 210 | 10,350 |
| 17 Jun 2025 | ₹9,000 | ₹9,000 | ₹8,707.15 | ₹8,757.5 | 300 | 10,260 |
| 18 Jun 2025 | ₹8,875.35 | ₹8,904.65 | ₹8,748.45 | ₹8,904.65 | 240 | 10,170 |
| 19 Jun 2025 | ₹8,804.65 | ₹8,804.65 | ₹8,620 | ₹8,629.55 | 450 | 9,720 |
| 20 Jun 2025 | ₹9,299.8 | ₹9,300 | ₹9,182.05 | ₹9,190 | 150 | 9,630 |
| 23 Jun 2025 | ₹8,930.05 | ₹9,262.05 | ₹8,832.2 | ₹9,095 | 5,460 | 6,480 |
| 24 Jun 2025 | ₹9,536.2 | ₹9,864.1 | ₹9,386.3 | ₹9,516.45 | 3,630 | 4,980 |
| 25 Jun 2025 | ₹9,450 | ₹9,666.45 | ₹9,450 | ₹9,655.55 | 1,140 | 4,620 |
| 26 Jun 2025 | ₹9,700 | ₹10,344.2 | ₹9,670 | ₹10,234.75 | 1,200 | 3,840 |