NIFTY BANK 52,500 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹4,772.05 and a low of ₹3,053.75. Final close ₹4,711.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹3,400 | ₹3,812.8 | ₹3,247 | ₹3,500 | 1,620 | 57,960 |
| 28 May 2025 | ₹3,560 | ₹3,560 | ₹3,350 | ₹3,445.7 | 14,040 | 70,200 |
| 29 May 2025 | ₹3,631.25 | ₹3,631.25 | ₹3,156.65 | ₹3,571.4 | 11,310 | 77,040 |
| 30 May 2025 | ₹3,533.9 | ₹3,700.5 | ₹3,365.8 | ₹3,675 | 10,200 | 78,870 |
| 2 Jun 2025 | ₹3,400.05 | ₹3,798.55 | ₹3,370 | ₹3,765 | 4,110 | 78,720 |
| 3 Jun 2025 | ₹3,710 | ₹3,852 | ₹3,466.2 | ₹3,466.2 | 3,060 | 78,390 |
| 4 Jun 2025 | ₹3,500.05 | ₹3,612.55 | ₹3,306.7 | ₹3,563.55 | 27,840 | 74,940 |
| 5 Jun 2025 | ₹3,480.05 | ₹3,678.65 | ₹3,480 | ₹3,598.15 | 3,750 | 75,000 |
| 6 Jun 2025 | ₹3,453.45 | ₹4,329.95 | ₹3,364.1 | ₹4,305.2 | 9,570 | 73,620 |
| 9 Jun 2025 | ₹4,500 | ₹4,646 | ₹4,500 | ₹4,518.2 | 1,680 | 72,570 |
| 10 Jun 2025 | ₹4,545 | ₹4,545 | ₹4,299.5 | ₹4,325 | 840 | 72,090 |
| 11 Jun 2025 | ₹4,225 | ₹4,428.5 | ₹4,100 | ₹4,129.15 | 1,260 | 71,340 |
| 12 Jun 2025 | ₹4,151.9 | ₹4,151.9 | ₹3,751.8 | ₹3,751.8 | 3,390 | 69,840 |
| 13 Jun 2025 | ₹3,200.1 | ₹3,330.8 | ₹3,085.35 | ₹3,209 | 8,250 | 65,370 |
| 16 Jun 2025 | ₹3,204.65 | ₹3,563.7 | ₹3,053.75 | ₹3,521.4 | 3,000 | 63,540 |
| 17 Jun 2025 | ₹3,517.25 | ₹3,560 | ₹3,311 | ₹3,325 | 1,170 | 63,240 |
| 18 Jun 2025 | ₹3,425 | ₹3,425 | ₹3,295.25 | ₹3,399.7 | 1,920 | 62,970 |
| 19 Jun 2025 | ₹3,390 | ₹3,497.7 | ₹3,172.8 | ₹3,172.8 | 1,590 | 61,920 |
| 20 Jun 2025 | ₹3,341.75 | ₹3,829.6 | ₹3,328.45 | ₹3,821 | 1,080 | 61,500 |
| 23 Jun 2025 | ₹3,500.05 | ₹3,777.35 | ₹3,350 | ₹3,614.15 | 4,680 | 58,650 |
| 24 Jun 2025 | ₹4,088.85 | ₹4,275 | ₹3,884.85 | ₹4,012.15 | 6,390 | 56,010 |
| 25 Jun 2025 | ₹4,142 | ₹4,250.05 | ₹4,057.9 | ₹4,130 | 12,870 | 55,380 |
| 26 Jun 2025 | ₹4,130.05 | ₹4,772.05 | ₹4,060 | ₹4,711.5 | 14,820 | 55,170 |