NIFTY BANK 49,500 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹7,750.05 and a low of ₹6,000. Final close ₹7,731.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹6,153.75 | ₹6,452.95 | ₹6,000 | ₹6,240 | 690 | 14,670 |
| 28 May 2025 | ₹6,210 | ₹6,290 | ₹6,147.95 | ₹6,231 | 1,050 | 15,300 |
| 29 May 2025 | ₹6,244.8 | ₹6,440.6 | ₹6,052.2 | ₹6,440.6 | 1,620 | 16,380 |
| 30 May 2025 | ₹6,340.55 | ₹6,533.5 | ₹6,250 | ₹6,533.5 | 330 | 16,260 |
| 2 Jun 2025 | ₹6,299.95 | ₹6,655 | ₹6,222.5 | ₹6,655 | 480 | 16,080 |
| 3 Jun 2025 | ₹6,570 | ₹6,705 | ₹6,390.1 | ₹6,434.95 | 420 | 15,900 |
| 4 Jun 2025 | ₹6,325 | ₹6,460 | ₹6,200.05 | ₹6,450 | 300 | 15,690 |
| 5 Jun 2025 | ₹6,500 | ₹6,573.3 | ₹6,488 | ₹6,552.3 | 270 | 15,660 |
| 6 Jun 2025 | ₹6,301 | ₹7,239 | ₹6,301 | ₹7,239 | 930 | 15,060 |
| 9 Jun 2025 | ₹7,600 | ₹7,693.85 | ₹7,400 | ₹7,693.85 | 600 | 14,790 |
| 10 Jun 2025 | ₹7,477.5 | ₹7,477.5 | ₹7,200 | ₹7,200 | 780 | 14,280 |
| 11 Jun 2025 | ₹7,121 | ₹7,300 | ₹7,081 | ₹7,081 | 150 | 14,100 |
| 12 Jun 2025 | ₹7,101 | ₹7,101 | ₹6,700.05 | ₹6,738 | 270 | 13,830 |
| 13 Jun 2025 | ₹6,200.05 | ₹6,200.05 | ₹6,000 | ₹6,000 | 1,080 | 12,900 |
| 16 Jun 2025 | ₹6,192.3 | ₹6,490.2 | ₹6,001 | ₹6,490.2 | 210 | 12,750 |
| 17 Jun 2025 | ₹6,435 | ₹6,435 | ₹6,250.6 | ₹6,250.6 | 90 | 12,720 |
| 18 Jun 2025 | ₹6,480 | ₹6,480 | ₹6,299 | ₹6,299 | 420 | 12,540 |
| 19 Jun 2025 | ₹6,350 | ₹6,350 | ₹6,166.9 | ₹6,167 | 690 | 12,270 |
| 20 Jun 2025 | ₹6,720 | ₹6,840.85 | ₹6,685.85 | ₹6,840.85 | 1,080 | 12,060 |
| 23 Jun 2025 | ₹6,421 | ₹6,773 | ₹6,343.3 | ₹6,575.45 | 3,900 | 12,060 |
| 24 Jun 2025 | ₹7,005.7 | ₹7,312.3 | ₹6,880.85 | ₹6,998.6 | 1,560 | 11,640 |
| 25 Jun 2025 | ₹7,152 | ₹7,165 | ₹7,110.8 | ₹7,165 | 2,010 | 11,610 |
| 26 Jun 2025 | ₹7,125.05 | ₹7,750.05 | ₹7,085 | ₹7,731 | 5,010 | 11,640 |