NIFTY BANK 54,700 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹2,560.05 and a low of ₹1,083.95. Final close ₹2,539.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹1,663.65 | ₹1,989.7 | ₹1,570 | ₹1,716.45 | 1,260 | 4,620 |
| 28 May 2025 | ₹1,708.15 | ₹1,722.4 | ₹1,685.65 | ₹1,719.6 | 900 | 4,650 |
| 29 May 2025 | ₹1,813.45 | ₹1,813.45 | ₹1,450 | ₹1,782.9 | 3,090 | 5,280 |
| 30 May 2025 | ₹1,722.05 | ₹1,872.2 | ₹1,594.95 | ₹1,830 | 10,740 | 7,050 |
| 2 Jun 2025 | ₹1,761.7 | ₹1,934 | ₹1,584.35 | ₹1,900.15 | 7,950 | 8,580 |
| 3 Jun 2025 | ₹1,920 | ₹1,984.1 | ₹1,639.95 | ₹1,639.95 | 2,880 | 9,030 |
| 4 Jun 2025 | ₹1,650 | ₹1,707.7 | ₹1,526 | ₹1,686.35 | 2,010 | 9,210 |
| 5 Jun 2025 | ₹1,700.15 | ₹1,825 | ₹1,598 | ₹1,710 | 3,900 | 9,660 |
| 6 Jun 2025 | ₹1,610 | ₹2,342.1 | ₹1,521 | ₹2,253.15 | 13,830 | 8,550 |
| 9 Jun 2025 | ₹2,543.15 | ₹2,560.05 | ₹2,379.7 | ₹2,403.85 | 1,230 | 8,220 |
| 10 Jun 2025 | ₹2,285.75 | ₹2,285.75 | ₹2,197 | ₹2,276.85 | 150 | 8,220 |
| 11 Jun 2025 | ₹2,218.45 | ₹2,357.2 | ₹2,004.05 | ₹2,055 | 480 | 8,070 |
| 12 Jun 2025 | ₹1,985.6 | ₹1,985.6 | ₹1,792.4 | ₹1,792.4 | 270 | 8,010 |
| 13 Jun 2025 | ₹1,240.05 | ₹1,335.3 | ₹1,179.75 | ₹1,240 | 8,940 | 7,860 |
| 16 Jun 2025 | ₹1,240.05 | ₹1,607 | ₹1,090.05 | ₹1,607 | 6,870 | 8,010 |
| 17 Jun 2025 | ₹1,400 | ₹1,459.55 | ₹1,247.2 | ₹1,247.2 | 1,110 | 7,980 |
| 18 Jun 2025 | ₹1,422.5 | ₹1,422.5 | ₹1,230 | ₹1,344.45 | 2,490 | 7,980 |
| 19 Jun 2025 | ₹1,375.4 | ₹1,380 | ₹1,083.95 | ₹1,091.6 | 10,260 | 9,720 |
| 20 Jun 2025 | ₹1,147.95 | ₹1,698.45 | ₹1,140 | ₹1,648.2 | 6,780 | 9,420 |
| 23 Jun 2025 | ₹1,331 | ₹1,625.5 | ₹1,196 | ₹1,433.65 | 15,630 | 10,050 |
| 24 Jun 2025 | ₹1,984.6 | ₹2,021.4 | ₹1,689.8 | ₹1,826.6 | 4,620 | 7,740 |
| 25 Jun 2025 | ₹1,940 | ₹1,940 | ₹1,920 | ₹1,920 | 300 | 7,740 |
| 26 Jun 2025 | ₹2,050 | ₹2,539 | ₹1,937 | ₹2,539 | 2,130 | 7,020 |