NIFTY BANK 54,900 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹2,369.45 and a low of ₹927.9. Final close ₹2,304.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹1,504.2 | ₹1,800.25 | ₹1,399.15 | ₹1,646.15 | 5,310 | 4,320 |
| 28 May 2025 | ₹1,636.95 | ₹1,636.95 | ₹1,513.95 | ₹1,542.3 | 6,150 | 5,250 |
| 29 May 2025 | ₹1,675.35 | ₹1,675.35 | ₹1,331.45 | ₹1,629.55 | 13,920 | 6,120 |
| 30 May 2025 | ₹1,585.95 | ₹1,734 | ₹1,450 | ₹1,689.95 | 22,590 | 9,450 |
| 2 Jun 2025 | ₹1,500 | ₹1,790.15 | ₹1,431.7 | ₹1,769.2 | 10,020 | 9,960 |
| 3 Jun 2025 | ₹1,725 | ₹1,815.05 | ₹1,492.5 | ₹1,492.5 | 6,990 | 10,320 |
| 4 Jun 2025 | ₹1,507 | ₹1,578.9 | ₹1,356.85 | ₹1,532.05 | 8,280 | 10,560 |
| 5 Jun 2025 | ₹1,450 | ₹1,679 | ₹1,450 | ₹1,550 | 16,260 | 16,500 |
| 6 Jun 2025 | ₹1,449.95 | ₹2,107.15 | ₹1,367.95 | ₹2,095.35 | 30,540 | 9,210 |
| 9 Jun 2025 | ₹2,259.95 | ₹2,369.45 | ₹2,244.05 | ₹2,277.1 | 480 | 9,120 |
| 10 Jun 2025 | ₹2,210.55 | ₹2,210.55 | ₹2,005 | ₹2,005 | 570 | 9,030 |
| 11 Jun 2025 | ₹1,954.8 | ₹2,114.9 | ₹1,886.8 | ₹1,886.8 | 660 | 8,910 |
| 12 Jun 2025 | ₹1,843.2 | ₹1,843.2 | ₹1,510 | ₹1,544.95 | 1,470 | 8,670 |
| 13 Jun 2025 | ₹1,107.05 | ₹1,199 | ₹1,024.25 | ₹1,086.7 | 28,980 | 9,810 |
| 16 Jun 2025 | ₹1,086.75 | ₹1,450 | ₹950.7 | ₹1,445.6 | 41,100 | 11,400 |
| 17 Jun 2025 | ₹1,300 | ₹1,339.85 | ₹1,058.7 | ₹1,058.7 | 6,120 | 12,000 |
| 18 Jun 2025 | ₹1,030.3 | ₹1,265.7 | ₹1,019 | ₹1,158.8 | 10,770 | 13,500 |
| 19 Jun 2025 | ₹1,100.05 | ₹1,222.4 | ₹927.9 | ₹927.9 | 18,480 | 13,830 |
| 20 Jun 2025 | ₹1,016.45 | ₹1,500 | ₹967.5 | ₹1,454.8 | 23,730 | 11,250 |
| 23 Jun 2025 | ₹1,166.05 | ₹1,453.95 | ₹1,020 | ₹1,247.25 | 16,800 | 13,380 |
| 24 Jun 2025 | ₹1,670.95 | ₹1,982.9 | ₹1,477.75 | ₹1,646.4 | 10,770 | 9,600 |
| 25 Jun 2025 | ₹1,623.9 | ₹1,779 | ₹1,553.5 | ₹1,727.2 | 7,860 | 7,650 |
| 26 Jun 2025 | ₹1,751.95 | ₹2,319 | ₹1,671.35 | ₹2,304.75 | 3,720 | 6,900 |