NIFTY BANK 54,800 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹2,465 and a low of ₹1,006.25. Final close ₹2,412.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹1,704.75 | ₹1,917.9 | ₹1,480 | ₹1,674.25 | 7,440 | 6,180 |
| 28 May 2025 | ₹1,750 | ₹1,760 | ₹1,575 | ₹1,612 | 4,410 | 6,810 |
| 29 May 2025 | ₹1,704.25 | ₹1,719.95 | ₹1,400 | ₹1,673.75 | 12,780 | 5,880 |
| 30 May 2025 | ₹1,649.95 | ₹1,799.6 | ₹1,525.65 | ₹1,762.35 | 14,670 | 7,020 |
| 2 Jun 2025 | ₹1,668 | ₹1,849.55 | ₹1,508.4 | ₹1,815.6 | 11,820 | 8,430 |
| 3 Jun 2025 | ₹1,840 | ₹1,919 | ₹1,569.55 | ₹1,569.55 | 4,620 | 8,400 |
| 4 Jun 2025 | ₹1,569.55 | ₹1,643.4 | ₹1,423.5 | ₹1,611.5 | 4,860 | 8,790 |
| 5 Jun 2025 | ₹1,535.45 | ₹1,754 | ₹1,524 | ₹1,613.5 | 6,480 | 9,240 |
| 6 Jun 2025 | ₹1,539.55 | ₹2,204.05 | ₹1,437 | ₹2,185 | 26,580 | 11,700 |
| 9 Jun 2025 | ₹2,321 | ₹2,465 | ₹2,321 | ₹2,340 | 420 | 11,460 |
| 10 Jun 2025 | ₹2,206 | ₹2,250.95 | ₹2,144.15 | ₹2,144.15 | 330 | 11,400 |
| 11 Jun 2025 | ₹2,054.4 | ₹2,230 | ₹1,980 | ₹2,022.2 | 450 | 11,190 |
| 12 Jun 2025 | ₹1,949.7 | ₹1,973.5 | ₹1,613.65 | ₹1,630 | 2,220 | 10,980 |
| 13 Jun 2025 | ₹1,202.05 | ₹1,287.25 | ₹1,088.8 | ₹1,162.05 | 20,070 | 11,880 |
| 16 Jun 2025 | ₹1,135.25 | ₹1,528.05 | ₹1,025 | ₹1,525.65 | 15,000 | 11,040 |
| 17 Jun 2025 | ₹1,370 | ₹1,450 | ₹1,159.55 | ₹1,159.55 | 4,260 | 11,280 |
| 18 Jun 2025 | ₹1,167.6 | ₹1,360.9 | ₹1,141.1 | ₹1,252 | 6,810 | 12,060 |
| 19 Jun 2025 | ₹1,171.2 | ₹1,320.55 | ₹1,006.25 | ₹1,006.25 | 24,750 | 19,740 |
| 20 Jun 2025 | ₹1,059.85 | ₹1,600 | ₹1,047 | ₹1,546.95 | 26,760 | 11,490 |
| 23 Jun 2025 | ₹1,300.05 | ₹1,518.75 | ₹1,103.3 | ₹1,340.7 | 17,430 | 10,800 |
| 24 Jun 2025 | ₹1,895.1 | ₹1,995 | ₹1,639.6 | ₹1,718.6 | 2,550 | 9,570 |
| 25 Jun 2025 | ₹1,655.75 | ₹1,891.35 | ₹1,655.7 | ₹1,851.9 | 5,940 | 8,280 |
| 26 Jun 2025 | ₹1,840.95 | ₹2,421.1 | ₹1,781.95 | ₹2,412.9 | 3,450 | 7,230 |