NIFTY BANK 54,300 CE traded across 22 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹2,950 and a low of ₹1,418.95. Final close ₹2,950.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹2,135.8 | ₹2,146.1 | ₹1,952.4 | ₹2,005.3 | 630 | 2,040 |
| 28 May 2025 | ₹2,024.6 | ₹2,048.05 | ₹1,980.2 | ₹1,980.2 | 240 | 1,800 |
| 29 May 2025 | ₹2,113.35 | ₹2,113.35 | ₹1,735 | ₹1,967.55 | 1,410 | 1,860 |
| 30 May 2025 | ₹1,851 | ₹2,152.65 | ₹1,851 | ₹2,147.85 | 1,650 | 1,920 |
| 2 Jun 2025 | ₹1,901.05 | ₹2,207 | ₹1,831.3 | ₹2,196.8 | 4,860 | 2,850 |
| 3 Jun 2025 | ₹2,257.1 | ₹2,257.1 | ₹1,952.8 | ₹2,000 | 360 | 2,880 |
| 4 Jun 2025 | ₹1,801 | ₹1,985.55 | ₹1,801 | ₹1,965 | 360 | 2,910 |
| 5 Jun 2025 | ₹2,027.6 | ₹2,058.05 | ₹1,917.55 | ₹1,966.3 | 780 | 3,090 |
| 6 Jun 2025 | ₹1,828.25 | ₹2,655.55 | ₹1,811 | ₹2,572.75 | 1,500 | 3,180 |
| 9 Jun 2025 | ₹2,795 | ₹2,925 | ₹2,795 | ₹2,925 | 120 | 3,180 |
| 10 Jun 2025 | ₹2,772.25 | ₹2,772.25 | ₹2,639.8 | ₹2,653.35 | 270 | 3,210 |
| 11 Jun 2025 | ₹2,577.75 | ₹2,577.75 | ₹2,377.2 | ₹2,460.3 | 120 | 3,150 |
| 12 Jun 2025 | ₹2,300 | ₹2,300 | ₹2,300 | ₹2,300 | 30 | 3,150 |
| 13 Jun 2025 | ₹1,560 | ₹1,615 | ₹1,507.5 | ₹1,550 | 540 | 2,880 |
| 16 Jun 2025 | ₹1,817.55 | ₹1,817.55 | ₹1,817.5 | ₹1,817.5 | 60 | 2,910 |
| 17 Jun 2025 | ₹1,800 | ₹1,800 | ₹1,607.2 | ₹1,607.2 | 60 | 2,940 |
| 18 Jun 2025 | ₹1,738.95 | ₹1,776.75 | ₹1,544.05 | ₹1,687.65 | 420 | 3,030 |
| 19 Jun 2025 | ₹1,760 | ₹1,760 | ₹1,418.95 | ₹1,437.55 | 390 | 3,030 |
| 20 Jun 2025 | ₹1,597.45 | ₹2,025.9 | ₹1,552.2 | ₹2,007.85 | 450 | 2,910 |
| 23 Jun 2025 | ₹1,625.2 | ₹1,999.9 | ₹1,596.1 | ₹1,800 | 270 | 2,760 |
| 24 Jun 2025 | ₹2,340.35 | ₹2,424.9 | ₹2,200 | ₹2,230.15 | 840 | 2,550 |
| 26 Jun 2025 | ₹2,320.55 | ₹2,950 | ₹2,320.55 | ₹2,950 | 840 | 2,400 |