NIFTY BANK 52,000 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹5,365.65 and a low of ₹3,545.5. Final close ₹5,233.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹3,943.4 | ₹4,249.05 | ₹3,656.05 | ₹3,896.95 | 14,280 | 1,02,990 |
| 28 May 2025 | ₹3,850 | ₹3,980 | ₹3,800 | ₹3,875 | 17,760 | 1,16,760 |
| 29 May 2025 | ₹4,066.05 | ₹4,066.05 | ₹3,621 | ₹4,043.95 | 1,09,050 | 1,44,930 |
| 30 May 2025 | ₹3,975.05 | ₹4,150 | ₹3,805.55 | ₹4,145 | 20,190 | 1,44,420 |
| 2 Jun 2025 | ₹3,880.05 | ₹4,240 | ₹3,800 | ₹4,240 | 5,880 | 1,43,850 |
| 3 Jun 2025 | ₹4,237.2 | ₹4,314 | ₹3,915 | ₹3,917.2 | 6,420 | 1,44,090 |
| 4 Jun 2025 | ₹3,950.05 | ₹4,066.5 | ₹3,770 | ₹4,020 | 5,760 | 1,43,850 |
| 5 Jun 2025 | ₹3,900 | ₹4,200 | ₹3,900 | ₹4,060 | 2,700 | 1,43,130 |
| 6 Jun 2025 | ₹4,000 | ₹4,809.8 | ₹3,870 | ₹4,764.7 | 12,180 | 1,41,420 |
| 9 Jun 2025 | ₹5,050 | ₹5,233.7 | ₹4,930 | ₹5,016 | 5,940 | 1,37,730 |
| 10 Jun 2025 | ₹4,880 | ₹4,950.8 | ₹4,750 | ₹4,800.8 | 2,820 | 1,36,860 |
| 11 Jun 2025 | ₹4,706.85 | ₹4,905 | ₹4,605.5 | ₹4,638.4 | 3,510 | 1,36,020 |
| 12 Jun 2025 | ₹4,599.95 | ₹4,706.6 | ₹4,221 | ₹4,221 | 8,580 | 1,30,410 |
| 13 Jun 2025 | ₹3,855.1 | ₹3,855.15 | ₹3,545.5 | ₹3,680 | 17,160 | 1,18,710 |
| 16 Jun 2025 | ₹3,663.4 | ₹4,160 | ₹3,547.2 | ₹4,153.65 | 10,050 | 1,12,860 |
| 17 Jun 2025 | ₹4,133.8 | ₹4,133.8 | ₹3,750 | ₹3,750 | 1,920 | 1,12,050 |
| 18 Jun 2025 | ₹3,818 | ₹4,004 | ₹3,750 | ₹3,900 | 2,940 | 1,10,220 |
| 19 Jun 2025 | ₹3,950 | ₹3,983 | ₹3,636.5 | ₹3,641.4 | 9,210 | 1,02,570 |
| 20 Jun 2025 | ₹3,641.4 | ₹4,336.3 | ₹3,641.4 | ₹4,275 | 3,930 | 99,900 |
| 23 Jun 2025 | ₹4,080.3 | ₹4,286.25 | ₹3,818.5 | ₹4,090 | 11,370 | 90,840 |
| 24 Jun 2025 | ₹4,676 | ₹4,885 | ₹4,370 | ₹4,520.85 | 25,110 | 69,540 |
| 25 Jun 2025 | ₹4,463.8 | ₹4,720.2 | ₹4,450.4 | ₹4,633 | 36,270 | 50,100 |
| 26 Jun 2025 | ₹4,635 | ₹5,365.65 | ₹4,575 | ₹5,233 | 39,840 | 32,580 |