NIFTY BANK 54,000 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹3,258.75 and a low of ₹1,660. Final close ₹3,215.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹2,294.95 | ₹2,559.85 | ₹2,010.55 | ₹2,234.6 | 1,19,940 | 2,33,640 |
| 28 May 2025 | ₹2,198.65 | ₹2,338 | ₹2,128.15 | ₹2,166.7 | 69,570 | 2,24,760 |
| 29 May 2025 | ₹2,281 | ₹2,394.95 | ₹1,932.5 | ₹2,289.1 | 1,09,950 | 2,33,040 |
| 30 May 2025 | ₹2,199.95 | ₹2,415 | ₹2,095.95 | ₹2,364.5 | 98,430 | 2,31,240 |
| 2 Jun 2025 | ₹2,290.6 | ₹2,480.35 | ₹2,076 | ₹2,455 | 80,760 | 2,34,960 |
| 3 Jun 2025 | ₹2,558 | ₹2,594.65 | ₹2,140 | ₹2,140 | 61,440 | 2,28,540 |
| 4 Jun 2025 | ₹2,219.95 | ₹2,271.65 | ₹2,006 | ₹2,216.75 | 48,450 | 2,28,150 |
| 5 Jun 2025 | ₹2,290.05 | ₹2,401 | ₹2,110 | ₹2,271.45 | 69,690 | 2,50,200 |
| 6 Jun 2025 | ₹2,200 | ₹2,942.55 | ₹2,041.45 | ₹2,897.9 | 1,68,030 | 2,79,000 |
| 9 Jun 2025 | ₹3,085.9 | ₹3,225.25 | ₹3,020 | ₹3,090.4 | 30,270 | 2,71,890 |
| 10 Jun 2025 | ₹3,085 | ₹3,085 | ₹2,811 | ₹2,813.1 | 32,400 | 2,72,100 |
| 11 Jun 2025 | ₹2,775.5 | ₹2,989.5 | ₹2,660 | ₹2,711.35 | 19,380 | 2,69,490 |
| 12 Jun 2025 | ₹2,600.05 | ₹2,788 | ₹2,297.95 | ₹2,310 | 94,350 | 2,56,440 |
| 13 Jun 2025 | ₹1,860.05 | ₹1,945 | ₹1,701.15 | ₹1,832.3 | 1,74,450 | 2,08,020 |
| 16 Jun 2025 | ₹1,800.05 | ₹2,250 | ₹1,660 | ₹2,231.6 | 91,080 | 1,84,260 |
| 17 Jun 2025 | ₹2,199.95 | ₹2,201.95 | ₹1,834.25 | ₹1,845 | 37,260 | 1,86,480 |
| 18 Jun 2025 | ₹1,800.05 | ₹2,109 | ₹1,779.1 | ₹1,960 | 25,320 | 1,83,960 |
| 19 Jun 2025 | ₹1,910 | ₹2,053.9 | ₹1,694.95 | ₹1,694.95 | 57,960 | 1,94,700 |
| 20 Jun 2025 | ₹1,710 | ₹2,365.9 | ₹1,710 | ₹2,330 | 1,22,220 | 1,77,450 |
| 23 Jun 2025 | ₹2,100.05 | ₹2,313.2 | ₹1,850.8 | ₹2,133.35 | 66,660 | 1,53,450 |
| 24 Jun 2025 | ₹2,450 | ₹2,899.9 | ₹2,364.7 | ₹2,513.7 | 29,850 | 1,46,160 |
| 25 Jun 2025 | ₹2,548.65 | ₹2,683.1 | ₹2,450 | ₹2,631.95 | 62,340 | 1,29,885 |
| 26 Jun 2025 | ₹2,650 | ₹3,258.75 | ₹2,550 | ₹3,215 | 63,060 | 1,29,045 |