NIFTY BANK 54,500 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹2,781.3 and a low of ₹1,245.95. Final close ₹2,719.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹1,950 | ₹2,161.3 | ₹1,653 | ₹1,819.25 | 52,860 | 43,380 |
| 28 May 2025 | ₹1,851.85 | ₹1,974.45 | ₹1,780.2 | ₹1,803.8 | 44,580 | 50,790 |
| 29 May 2025 | ₹1,930 | ₹1,961.45 | ₹1,580 | ₹1,916.85 | 91,350 | 67,200 |
| 30 May 2025 | ₹1,820 | ₹2,034.15 | ₹1,717.1 | ₹1,981 | 92,460 | 73,710 |
| 2 Jun 2025 | ₹1,881 | ₹2,099.6 | ₹1,706.95 | ₹2,053.7 | 66,960 | 88,500 |
| 3 Jun 2025 | ₹2,075 | ₹2,182.2 | ₹1,772 | ₹1,786.55 | 43,470 | 82,260 |
| 4 Jun 2025 | ₹1,858.95 | ₹1,878.75 | ₹1,630 | ₹1,815.6 | 90,210 | 86,670 |
| 5 Jun 2025 | ₹1,810.05 | ₹1,995.05 | ₹1,720 | ₹1,845 | 55,650 | 70,140 |
| 6 Jun 2025 | ₹1,780 | ₹2,485.25 | ₹1,650 | ₹2,449.95 | 69,330 | 73,020 |
| 9 Jun 2025 | ₹2,694.95 | ₹2,761.7 | ₹2,560 | ₹2,604.1 | 13,770 | 72,630 |
| 10 Jun 2025 | ₹2,618.2 | ₹2,618.2 | ₹2,334.45 | ₹2,334.45 | 13,860 | 72,630 |
| 11 Jun 2025 | ₹2,375.35 | ₹2,500 | ₹2,199.9 | ₹2,245.1 | 7,350 | 72,090 |
| 12 Jun 2025 | ₹2,240.05 | ₹2,327.3 | ₹1,829.95 | ₹1,847.1 | 14,670 | 69,420 |
| 13 Jun 2025 | ₹1,450.05 | ₹1,513.7 | ₹1,306.85 | ₹1,417.9 | 95,040 | 66,480 |
| 16 Jun 2025 | ₹1,449.95 | ₹1,791.2 | ₹1,245.95 | ₹1,786 | 53,850 | 64,650 |
| 17 Jun 2025 | ₹1,713.3 | ₹1,763.35 | ₹1,391.25 | ₹1,391.25 | 23,250 | 64,800 |
| 18 Jun 2025 | ₹1,370 | ₹1,664.65 | ₹1,350 | ₹1,499.5 | 36,330 | 63,240 |
| 19 Jun 2025 | ₹1,410.9 | ₹1,589.85 | ₹1,247.3 | ₹1,247.3 | 41,130 | 65,070 |
| 20 Jun 2025 | ₹1,347.25 | ₹1,876.65 | ₹1,310 | ₹1,839.9 | 32,130 | 60,510 |
| 23 Jun 2025 | ₹1,580.05 | ₹1,811.4 | ₹1,380 | ₹1,637.8 | 40,890 | 55,650 |
| 24 Jun 2025 | ₹2,037.8 | ₹2,399.15 | ₹1,874.7 | ₹2,018.9 | 33,240 | 50,490 |
| 25 Jun 2025 | ₹2,022.25 | ₹2,181.9 | ₹1,973.4 | ₹2,136.65 | 13,740 | 48,240 |
| 26 Jun 2025 | ₹2,161.4 | ₹2,781.3 | ₹2,060.1 | ₹2,719.1 | 21,420 | 43,380 |