NIFTY BANK 48,000 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹9,245 and a low of ₹7,484. Final close ₹9,230.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹7,500 | ₹8,000 | ₹7,500 | ₹7,690 | 1,470 | 20,790 |
| 28 May 2025 | ₹7,774.7 | ₹7,800 | ₹7,629 | ₹7,704.15 | 6,870 | 27,420 |
| 29 May 2025 | ₹7,995 | ₹7,995 | ₹7,484 | ₹7,935.75 | 4,440 | 31,170 |
| 30 May 2025 | ₹7,900 | ₹7,999 | ₹7,716.4 | ₹7,994 | 1,080 | 31,320 |
| 2 Jun 2025 | ₹7,895 | ₹8,178.35 | ₹7,895 | ₹8,118.15 | 600 | 31,380 |
| 3 Jun 2025 | ₹8,050 | ₹8,235 | ₹7,900 | ₹7,920 | 870 | 30,960 |
| 4 Jun 2025 | ₹7,955.7 | ₹7,960 | ₹7,699 | ₹7,960 | 900 | 30,750 |
| 5 Jun 2025 | ₹7,960 | ₹8,047.25 | ₹7,947.25 | ₹8,002 | 720 | 30,930 |
| 6 Jun 2025 | ₹7,940 | ₹8,718 | ₹7,865.9 | ₹8,703.45 | 3,360 | 30,360 |
| 9 Jun 2025 | ₹8,963.45 | ₹9,122.85 | ₹8,900 | ₹9,013 | 690 | 30,090 |
| 10 Jun 2025 | ₹8,850 | ₹8,850 | ₹8,671.85 | ₹8,671.85 | 4,050 | 26,760 |
| 11 Jun 2025 | ₹8,700 | ₹8,700 | ₹8,582.75 | ₹8,582.75 | 210 | 26,730 |
| 12 Jun 2025 | ₹8,351 | ₹8,672.65 | ₹8,200 | ₹8,200 | 630 | 26,460 |
| 13 Jun 2025 | ₹7,600.05 | ₹7,700.1 | ₹7,500 | ₹7,600 | 2,190 | 25,320 |
| 16 Jun 2025 | ₹7,650.05 | ₹8,131.2 | ₹7,523.8 | ₹8,131.2 | 540 | 25,200 |
| 17 Jun 2025 | ₹8,000 | ₹8,050 | ₹7,730 | ₹7,730 | 510 | 24,840 |
| 18 Jun 2025 | ₹7,950 | ₹7,950 | ₹7,740 | ₹7,880 | 270 | 24,690 |
| 19 Jun 2025 | ₹7,901 | ₹7,971 | ₹7,635.1 | ₹7,635.1 | 1,950 | 23,100 |
| 20 Jun 2025 | ₹7,820.1 | ₹8,418.6 | ₹7,792.4 | ₹8,318 | 3,420 | 21,420 |
| 23 Jun 2025 | ₹7,970 | ₹8,261.75 | ₹7,810 | ₹8,090 | 7,620 | 15,540 |
| 24 Jun 2025 | ₹8,700 | ₹8,846 | ₹8,400 | ₹8,513 | 4,890 | 12,900 |
| 25 Jun 2025 | ₹8,545.4 | ₹8,672.95 | ₹8,545.4 | ₹8,595.3 | 4,950 | 9,570 |
| 26 Jun 2025 | ₹8,610.05 | ₹9,245 | ₹8,585 | ₹9,230 | 4,110 | 8,130 |