NIFTY BANK 54,600 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹2,640.35 and a low of ₹1,170.25. Final close ₹2,620.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹1,710 | ₹2,056 | ₹1,638 | ₹1,778.65 | 1,620 | 3,480 |
| 28 May 2025 | ₹1,778.65 | ₹1,782.85 | ₹1,732.85 | ₹1,771.35 | 480 | 3,480 |
| 29 May 2025 | ₹1,909.85 | ₹1,909.85 | ₹1,528.2 | ₹1,778.75 | 990 | 3,630 |
| 30 May 2025 | ₹1,732.95 | ₹1,947.15 | ₹1,680.25 | ₹1,902.8 | 6,480 | 4,980 |
| 2 Jun 2025 | ₹1,734.3 | ₹2,000 | ₹1,649.95 | ₹1,980 | 9,180 | 7,440 |
| 3 Jun 2025 | ₹1,973.2 | ₹2,046.9 | ₹1,700 | ₹1,700 | 5,910 | 8,640 |
| 4 Jun 2025 | ₹1,720.85 | ₹1,799 | ₹1,570.95 | ₹1,746.5 | 29,190 | 27,270 |
| 5 Jun 2025 | ₹1,690.05 | ₹1,927.4 | ₹1,653.5 | ₹1,786 | 4,410 | 27,300 |
| 6 Jun 2025 | ₹1,688.75 | ₹2,389.25 | ₹1,600 | ₹2,367.3 | 37,920 | 18,690 |
| 9 Jun 2025 | ₹2,577.4 | ₹2,640.35 | ₹2,541.6 | ₹2,541.6 | 390 | 18,330 |
| 10 Jun 2025 | ₹2,371.3 | ₹2,440.5 | ₹2,269.95 | ₹2,290.55 | 5,640 | 14,310 |
| 11 Jun 2025 | ₹2,212.05 | ₹2,401.75 | ₹2,155 | ₹2,155 | 390 | 14,250 |
| 12 Jun 2025 | ₹2,150 | ₹2,150 | ₹1,810.4 | ₹1,866.95 | 810 | 13,980 |
| 13 Jun 2025 | ₹1,350 | ₹1,450 | ₹1,229.85 | ₹1,315 | 3,390 | 13,890 |
| 16 Jun 2025 | ₹1,315.05 | ₹1,696.5 | ₹1,176.75 | ₹1,668.85 | 10,170 | 13,980 |
| 17 Jun 2025 | ₹1,508.15 | ₹1,508.15 | ₹1,328.55 | ₹1,338.35 | 660 | 14,160 |
| 18 Jun 2025 | ₹1,437.95 | ₹1,545.95 | ₹1,258.7 | ₹1,427.2 | 4,500 | 14,730 |
| 19 Jun 2025 | ₹1,413.95 | ₹1,413.95 | ₹1,170.25 | ₹1,175.05 | 5,850 | 15,060 |
| 20 Jun 2025 | ₹1,240 | ₹1,791.9 | ₹1,240 | ₹1,756.25 | 4,290 | 14,130 |
| 23 Jun 2025 | ₹1,403.25 | ₹1,629.85 | ₹1,318 | ₹1,513.85 | 3,150 | 14,610 |
| 24 Jun 2025 | ₹2,203 | ₹2,228.65 | ₹1,800.95 | ₹1,800.95 | 450 | 14,610 |
| 25 Jun 2025 | ₹1,936.05 | ₹2,041.9 | ₹1,936.05 | ₹2,039.1 | 240 | 14,490 |
| 26 Jun 2025 | ₹2,190.35 | ₹2,620.4 | ₹1,989.85 | ₹2,620.4 | 1,020 | 13,920 |