NIFTY BANK 50,500 CE traded across 22 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹6,751.7 and a low of ₹5,024.8. Final close ₹6,720.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹5,241.85 | ₹5,600 | ₹5,100 | ₹5,310 | 2,070 | 6,240 |
| 28 May 2025 | ₹5,260 | ₹5,330 | ₹5,189.2 | ₹5,269 | 3,810 | 8,280 |
| 29 May 2025 | ₹5,325 | ₹5,437.45 | ₹5,024.8 | ₹5,437.45 | 1,950 | 8,910 |
| 30 May 2025 | ₹5,366.7 | ₹5,584.6 | ₹5,224.2 | ₹5,584.6 | 1,110 | 8,970 |
| 2 Jun 2025 | ₹5,400.25 | ₹5,400.25 | ₹5,399.95 | ₹5,399.95 | 120 | 8,970 |
| 3 Jun 2025 | ₹5,579.7 | ₹5,600 | ₹5,550 | ₹5,550 | 180 | 8,940 |
| 4 Jun 2025 | ₹5,320.75 | ₹5,320.75 | ₹5,320.75 | ₹5,320.75 | 30 | 8,910 |
| 5 Jun 2025 | ₹5,562.9 | ₹5,638 | ₹5,462.7 | ₹5,463.25 | 870 | 8,880 |
| 6 Jun 2025 | ₹5,511.8 | ₹6,230.35 | ₹5,511.8 | ₹6,227.25 | 240 | 8,730 |
| 9 Jun 2025 | ₹6,487.15 | ₹6,616.25 | ₹6,485.55 | ₹6,590 | 180 | 8,670 |
| 10 Jun 2025 | ₹6,382 | ₹6,382 | ₹6,250 | ₹6,250 | 150 | 8,520 |
| 11 Jun 2025 | ₹6,313.8 | ₹6,313.8 | ₹6,150 | ₹6,150 | 120 | 8,460 |
| 12 Jun 2025 | ₹6,050.55 | ₹6,050.55 | ₹5,700 | ₹5,700 | 60 | 8,400 |
| 13 Jun 2025 | ₹5,150.1 | ₹5,250 | ₹5,028.95 | ₹5,031.7 | 210 | 8,250 |
| 16 Jun 2025 | ₹5,166.4 | ₹5,500 | ₹5,090.2 | ₹5,500 | 210 | 8,250 |
| 17 Jun 2025 | ₹5,517.15 | ₹5,556.9 | ₹5,517.1 | ₹5,556.9 | 90 | 8,220 |
| 19 Jun 2025 | ₹5,232 | ₹5,250 | ₹5,190 | ₹5,190 | 180 | 8,070 |
| 20 Jun 2025 | ₹5,250 | ₹5,740 | ₹5,250 | ₹5,700 | 240 | 7,860 |
| 23 Jun 2025 | ₹5,390 | ₹5,746.3 | ₹5,390 | ₹5,630 | 2,790 | 5,820 |
| 24 Jun 2025 | ₹6,022.35 | ₹6,371.8 | ₹5,935 | ₹6,013.75 | 1,830 | 4,320 |
| 25 Jun 2025 | ₹6,000 | ₹6,163.7 | ₹6,000 | ₹6,140.3 | 3,090 | 3,150 |
| 26 Jun 2025 | ₹6,145 | ₹6,751.7 | ₹6,070 | ₹6,720 | 2,100 | 2,190 |