NIFTY BANK 50,000 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹7,349 and a low of ₹5,495. Final close ₹7,206.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹5,718.05 | ₹6,070.05 | ₹5,501 | ₹5,745 | 22,020 | 88,680 |
| 28 May 2025 | ₹5,847.7 | ₹5,870 | ₹5,674.05 | ₹5,744.6 | 36,120 | 1,25,220 |
| 29 May 2025 | ₹5,850 | ₹5,976.4 | ₹5,495 | ₹5,947.7 | 36,990 | 1,58,700 |
| 30 May 2025 | ₹5,892.75 | ₹6,100 | ₹5,714.85 | ₹6,083.6 | 23,910 | 1,72,770 |
| 2 Jun 2025 | ₹5,812.55 | ₹6,175 | ₹5,709.8 | ₹6,157.65 | 9,270 | 1,78,500 |
| 3 Jun 2025 | ₹6,150 | ₹6,275 | ₹5,850 | ₹5,850 | 3,630 | 1,79,970 |
| 4 Jun 2025 | ₹5,850 | ₹5,970 | ₹5,705.5 | ₹5,970 | 1,860 | 1,79,580 |
| 5 Jun 2025 | ₹6,047.95 | ₹6,121.05 | ₹5,925 | ₹5,960.85 | 2,340 | 1,79,340 |
| 6 Jun 2025 | ₹5,927.35 | ₹6,775.3 | ₹5,805.5 | ₹6,775.3 | 7,590 | 1,79,550 |
| 9 Jun 2025 | ₹6,995.05 | ₹7,121 | ₹6,900 | ₹6,950.65 | 3,690 | 1,76,820 |
| 10 Jun 2025 | ₹6,919.05 | ₹6,921 | ₹6,694.45 | ₹6,745 | 3,780 | 1,74,750 |
| 11 Jun 2025 | ₹6,722.4 | ₹6,870.05 | ₹6,590 | ₹6,620 | 5,490 | 1,70,280 |
| 12 Jun 2025 | ₹6,634 | ₹6,685 | ₹6,200 | ₹6,200 | 5,160 | 1,67,610 |
| 13 Jun 2025 | ₹5,650 | ₹5,755 | ₹5,500 | ₹5,673.25 | 7,950 | 1,64,190 |
| 16 Jun 2025 | ₹5,580 | ₹6,159.6 | ₹5,520.3 | ₹6,159.6 | 8,220 | 1,65,120 |
| 17 Jun 2025 | ₹6,007.7 | ₹6,050 | ₹5,729.1 | ₹5,729.1 | 6,360 | 1,59,330 |
| 18 Jun 2025 | ₹6,000 | ₹6,000 | ₹5,750 | ₹5,878.05 | 1,380 | 1,58,970 |
| 19 Jun 2025 | ₹5,950.05 | ₹6,009.75 | ₹5,611.5 | ₹5,611.5 | 8,010 | 1,51,590 |
| 20 Jun 2025 | ₹5,822 | ₹6,330.25 | ₹5,800 | ₹6,290.6 | 28,290 | 1,26,000 |
| 23 Jun 2025 | ₹6,030 | ₹6,261.7 | ₹5,830 | ₹6,084.95 | 26,520 | 1,02,360 |
| 24 Jun 2025 | ₹6,695 | ₹6,912.3 | ₹6,385 | ₹6,490 | 15,030 | 96,660 |
| 25 Jun 2025 | ₹6,500.05 | ₹6,685 | ₹6,497.65 | ₹6,625 | 34,560 | 66,060 |
| 26 Jun 2025 | ₹6,615.45 | ₹7,349 | ₹6,560 | ₹7,206.55 | 65,220 | 31,560 |