NIFTY BANK 51,000 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹6,256 and a low of ₹4,500.05. Final close ₹6,222.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹4,900 | ₹5,170 | ₹4,577.5 | ₹4,843.35 | 8,460 | 90,360 |
| 28 May 2025 | ₹4,800 | ₹4,920 | ₹4,742.3 | ₹4,802.05 | 6,930 | 95,070 |
| 29 May 2025 | ₹5,054.6 | ₹5,054.6 | ₹4,552.2 | ₹5,003.75 | 17,430 | 1,00,980 |
| 30 May 2025 | ₹4,857.1 | ₹5,150 | ₹4,744.95 | ₹5,066.55 | 9,000 | 1,04,190 |
| 2 Jun 2025 | ₹4,850 | ₹5,200 | ₹4,850 | ₹5,177.7 | 1,830 | 1,03,470 |
| 3 Jun 2025 | ₹5,326.2 | ₹5,349.9 | ₹4,863.7 | ₹4,871.3 | 2,640 | 1,02,690 |
| 4 Jun 2025 | ₹4,914.15 | ₹5,025 | ₹4,722 | ₹4,990 | 2,550 | 1,02,270 |
| 5 Jun 2025 | ₹4,985 | ₹5,125 | ₹4,950 | ₹5,050 | 1,710 | 1,01,790 |
| 6 Jun 2025 | ₹4,987.8 | ₹5,798.95 | ₹4,800 | ₹5,798.95 | 4,200 | 1,00,200 |
| 9 Jun 2025 | ₹6,099.8 | ₹6,122.1 | ₹5,956.3 | ₹5,975 | 6,300 | 94,500 |
| 10 Jun 2025 | ₹5,915.05 | ₹5,915.05 | ₹5,703.85 | ₹5,750 | 3,390 | 93,930 |
| 11 Jun 2025 | ₹5,700 | ₹5,900 | ₹5,600.1 | ₹5,612.1 | 3,900 | 91,950 |
| 12 Jun 2025 | ₹5,670 | ₹5,670 | ₹5,240 | ₹5,250 | 1,290 | 90,990 |
| 13 Jun 2025 | ₹4,500.05 | ₹4,725 | ₹4,500.05 | ₹4,630 | 3,330 | 88,860 |
| 16 Jun 2025 | ₹4,715.95 | ₹5,150 | ₹4,520 | ₹5,148.15 | 6,390 | 83,160 |
| 17 Jun 2025 | ₹5,014.65 | ₹5,072.7 | ₹4,740 | ₹4,740 | 2,340 | 81,180 |
| 18 Jun 2025 | ₹4,750 | ₹4,980 | ₹4,750 | ₹4,890 | 1,290 | 79,920 |
| 19 Jun 2025 | ₹4,800.05 | ₹4,946.5 | ₹4,610.85 | ₹4,610.85 | 6,630 | 73,980 |
| 20 Jun 2025 | ₹4,805 | ₹5,330 | ₹4,730 | ₹5,314.15 | 2,040 | 72,690 |
| 23 Jun 2025 | ₹5,050 | ₹5,281.15 | ₹4,830 | ₹5,066.6 | 15,600 | 67,230 |
| 24 Jun 2025 | ₹5,716.6 | ₹5,880 | ₹5,382.8 | ₹5,510 | 16,080 | 62,640 |
| 25 Jun 2025 | ₹5,515 | ₹5,679.85 | ₹5,500 | ₹5,640.8 | 22,860 | 60,960 |
| 26 Jun 2025 | ₹5,633.7 | ₹6,256 | ₹5,561.1 | ₹6,222.8 | 28,920 | 59,160 |