NIFTY BANK 53,500 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹3,868.25 and a low of ₹2,100. Final close ₹3,704.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹2,615 | ₹2,940 | ₹2,400 | ₹2,649.8 | 16,890 | 37,200 |
| 28 May 2025 | ₹2,675.55 | ₹2,731.6 | ₹2,510 | ₹2,570 | 1,14,330 | 47,100 |
| 29 May 2025 | ₹2,691.1 | ₹2,749.4 | ₹2,333.55 | ₹2,702.95 | 46,770 | 72,600 |
| 30 May 2025 | ₹2,616.45 | ₹2,840 | ₹2,499.2 | ₹2,784.75 | 21,390 | 75,900 |
| 2 Jun 2025 | ₹2,600.05 | ₹2,889.35 | ₹2,480 | ₹2,888.5 | 8,190 | 76,260 |
| 3 Jun 2025 | ₹2,950.55 | ₹2,951.65 | ₹2,568.25 | ₹2,568.25 | 20,880 | 81,330 |
| 4 Jun 2025 | ₹2,594.05 | ₹2,700.25 | ₹2,411 | ₹2,644.7 | 4,020 | 80,190 |
| 5 Jun 2025 | ₹2,570.6 | ₹2,835 | ₹2,568.95 | ₹2,690 | 10,410 | 81,180 |
| 6 Jun 2025 | ₹2,690 | ₹3,378.35 | ₹2,460 | ₹3,343.05 | 33,120 | 77,790 |
| 9 Jun 2025 | ₹3,522.2 | ₹3,711.2 | ₹3,501.5 | ₹3,549 | 2,940 | 76,500 |
| 10 Jun 2025 | ₹3,549 | ₹3,549 | ₹3,277 | ₹3,277 | 9,570 | 69,840 |
| 11 Jun 2025 | ₹3,220 | ₹3,450 | ₹3,151.6 | ₹3,204.35 | 3,510 | 69,450 |
| 12 Jun 2025 | ₹3,135.85 | ₹3,250 | ₹2,755.2 | ₹2,785.75 | 7,680 | 66,930 |
| 13 Jun 2025 | ₹2,270 | ₹2,365.25 | ₹2,150 | ₹2,270.05 | 26,820 | 50,550 |
| 16 Jun 2025 | ₹2,270 | ₹2,730 | ₹2,100 | ₹2,691.4 | 3,630 | 50,700 |
| 17 Jun 2025 | ₹2,650.05 | ₹2,650.05 | ₹2,300 | ₹2,300 | 3,510 | 49,650 |
| 18 Jun 2025 | ₹2,350 | ₹2,550 | ₹2,300 | ₹2,400.4 | 1,110 | 49,080 |
| 19 Jun 2025 | ₹2,300 | ₹2,300 | ₹2,174.8 | ₹2,181.35 | 25,260 | 46,530 |
| 20 Jun 2025 | ₹2,351.6 | ₹2,850 | ₹2,260.35 | ₹2,819.55 | 6,690 | 44,970 |
| 23 Jun 2025 | ₹2,520.05 | ₹2,750 | ₹2,345.3 | ₹2,618.1 | 12,510 | 39,510 |
| 24 Jun 2025 | ₹3,238.65 | ₹3,363.1 | ₹2,877.6 | ₹3,019.35 | 9,480 | 37,530 |
| 25 Jun 2025 | ₹3,000.05 | ₹3,179 | ₹2,950 | ₹3,128.75 | 23,820 | 27,060 |
| 26 Jun 2025 | ₹3,106.05 | ₹3,868.25 | ₹3,064.25 | ₹3,704.85 | 10,710 | 25,560 |