NIFTY BANK 49,000 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹8,262.45 and a low of ₹6,470. Final close ₹8,226.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹6,713.9 | ₹6,960 | ₹6,470 | ₹6,712.2 | 16,950 | 32,640 |
| 28 May 2025 | ₹6,800 | ₹6,800 | ₹6,640 | ₹6,727 | 9,420 | 41,610 |
| 29 May 2025 | ₹6,964.35 | ₹6,964.35 | ₹6,489 | ₹6,952.4 | 15,330 | 56,070 |
| 30 May 2025 | ₹6,867.5 | ₹7,063.45 | ₹6,688 | ₹7,040 | 1,440 | 55,980 |
| 2 Jun 2025 | ₹6,750.05 | ₹7,090.05 | ₹6,680 | ₹7,090.05 | 240 | 55,950 |
| 3 Jun 2025 | ₹7,138.9 | ₹7,138.9 | ₹6,820 | ₹6,820 | 210 | 55,980 |
| 4 Jun 2025 | ₹6,850 | ₹7,017 | ₹6,700 | ₹7,016.3 | 630 | 56,040 |
| 5 Jun 2025 | ₹6,850.05 | ₹7,040 | ₹6,850 | ₹7,010 | 660 | 55,830 |
| 6 Jun 2025 | ₹6,850 | ₹7,735.4 | ₹6,800.55 | ₹7,725.7 | 1,440 | 55,080 |
| 9 Jun 2025 | ₹7,910 | ₹8,090 | ₹7,875 | ₹7,970 | 360 | 55,050 |
| 10 Jun 2025 | ₹7,850 | ₹7,850 | ₹7,695 | ₹7,695 | 510 | 54,600 |
| 11 Jun 2025 | ₹7,650 | ₹7,800 | ₹7,560 | ₹7,560 | 210 | 54,480 |
| 12 Jun 2025 | ₹7,600 | ₹7,600 | ₹7,200 | ₹7,200 | 390 | 54,150 |
| 13 Jun 2025 | ₹6,600 | ₹6,700 | ₹6,472.9 | ₹6,615 | 870 | 53,670 |
| 16 Jun 2025 | ₹6,800 | ₹7,010 | ₹6,800 | ₹7,010 | 60 | 53,730 |
| 17 Jun 2025 | ₹6,950 | ₹6,950 | ₹6,750 | ₹6,750 | 180 | 53,610 |
| 18 Jun 2025 | ₹7,020 | ₹7,027.2 | ₹6,730 | ₹6,865.35 | 3,360 | 50,490 |
| 19 Jun 2025 | ₹6,785.05 | ₹6,820 | ₹6,679.4 | ₹6,689.95 | 2,490 | 48,150 |
| 20 Jun 2025 | ₹6,810 | ₹7,292.25 | ₹6,800 | ₹7,290.35 | 960 | 47,670 |
| 23 Jun 2025 | ₹6,985 | ₹7,080 | ₹6,800 | ₹7,053.05 | 10,350 | 38,730 |
| 24 Jun 2025 | ₹7,604 | ₹7,885.25 | ₹7,380 | ₹7,475.8 | 6,960 | 32,130 |
| 25 Jun 2025 | ₹7,490 | ₹7,652 | ₹7,440.15 | ₹7,583.15 | 22,020 | 10,800 |
| 26 Jun 2025 | ₹7,678.1 | ₹8,262.45 | ₹7,600 | ₹8,226.9 | 10,770 | 6,030 |