NIFTY BANK 53,000 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹4,251.8 and a low of ₹2,500. Final close ₹4,217.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹3,075.05 | ₹3,382.5 | ₹2,780.5 | ₹3,018.35 | 62,460 | 1,09,650 |
| 28 May 2025 | ₹3,018 | ₹3,138.6 | ₹2,930.05 | ₹2,972.25 | 65,820 | 1,34,250 |
| 29 May 2025 | ₹3,000 | ₹3,393.2 | ₹2,735.6 | ₹3,116 | 53,160 | 1,52,730 |
| 30 May 2025 | ₹3,050 | ₹3,271.4 | ₹2,916.05 | ₹3,218.05 | 52,650 | 1,61,250 |
| 2 Jun 2025 | ₹3,000.05 | ₹3,338.1 | ₹2,900 | ₹3,325.85 | 28,620 | 1,62,630 |
| 3 Jun 2025 | ₹3,439.95 | ₹3,443.4 | ₹3,001 | ₹3,001 | 55,590 | 1,60,950 |
| 4 Jun 2025 | ₹3,079.95 | ₹3,150 | ₹2,848.6 | ₹3,090 | 24,420 | 1,63,050 |
| 5 Jun 2025 | ₹3,050.05 | ₹3,300 | ₹2,980.75 | ₹3,136.2 | 11,160 | 1,61,670 |
| 6 Jun 2025 | ₹3,011.05 | ₹3,850 | ₹2,935 | ₹3,793.6 | 44,370 | 1,55,370 |
| 9 Jun 2025 | ₹4,112 | ₹4,178.85 | ₹3,950 | ₹4,035.75 | 7,470 | 1,50,330 |
| 10 Jun 2025 | ₹4,033.6 | ₹4,033.6 | ₹3,760 | ₹3,760 | 6,480 | 1,47,330 |
| 11 Jun 2025 | ₹3,725 | ₹3,934.3 | ₹3,600 | ₹3,660.35 | 3,210 | 1,46,760 |
| 12 Jun 2025 | ₹3,699 | ₹3,747.75 | ₹3,245 | ₹3,249.2 | 9,570 | 1,40,550 |
| 13 Jun 2025 | ₹2,500 | ₹2,850 | ₹2,500 | ₹2,718 | 65,880 | 1,34,910 |
| 16 Jun 2025 | ₹2,818.35 | ₹3,197.75 | ₹2,584.55 | ₹3,192 | 43,140 | 1,22,550 |
| 17 Jun 2025 | ₹3,166.1 | ₹3,166.1 | ₹2,781 | ₹2,781 | 28,530 | 1,32,120 |
| 18 Jun 2025 | ₹2,790 | ₹3,067 | ₹2,782.6 | ₹2,911 | 30,030 | 1,22,400 |
| 19 Jun 2025 | ₹2,901.1 | ₹3,014.85 | ₹2,640 | ₹2,650 | 28,620 | 1,22,010 |
| 20 Jun 2025 | ₹2,850 | ₹3,349 | ₹2,800 | ₹3,291.3 | 15,570 | 1,14,930 |
| 23 Jun 2025 | ₹3,001.05 | ₹3,270.25 | ₹2,831.05 | ₹3,136.1 | 15,150 | 1,08,600 |
| 24 Jun 2025 | ₹3,662.25 | ₹3,840 | ₹3,374 | ₹3,515 | 25,590 | 96,210 |
| 25 Jun 2025 | ₹3,515.05 | ₹3,675.9 | ₹3,459.45 | ₹3,634.55 | 61,440 | 80,310 |
| 26 Jun 2025 | ₹3,630.65 | ₹4,251.8 | ₹3,544.2 | ₹4,217.85 | 35,790 | 74,310 |