NIFTY BANK 55,200 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹2,179.2 and a low of ₹700. Final close ₹2,004.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹1,469.15 | ₹1,673.35 | ₹1,240 | ₹1,429.9 | 1,80,930 | 30,210 |
| 28 May 2025 | ₹1,370 | ₹1,522.55 | ₹1,324.45 | ₹1,367.55 | 57,510 | 33,630 |
| 29 May 2025 | ₹1,475.95 | ₹1,499.9 | ₹1,150 | ₹1,429.45 | 3,22,320 | 51,450 |
| 30 May 2025 | ₹1,341.95 | ₹1,532.5 | ₹1,259 | ₹1,450.7 | 2,25,150 | 42,930 |
| 2 Jun 2025 | ₹1,149.95 | ₹1,585.95 | ₹1,149.95 | ₹1,544 | 1,32,510 | 40,410 |
| 3 Jun 2025 | ₹1,571.05 | ₹1,647 | ₹1,277.3 | ₹1,277.3 | 76,200 | 42,420 |
| 4 Jun 2025 | ₹1,424 | ₹1,424 | ₹1,169.05 | ₹1,303.85 | 91,470 | 43,770 |
| 5 Jun 2025 | ₹1,325.25 | ₹1,464 | ₹1,225 | ₹1,314.8 | 53,130 | 39,660 |
| 6 Jun 2025 | ₹1,347.65 | ₹1,899.75 | ₹1,164 | ₹1,847.4 | 1,28,340 | 28,830 |
| 9 Jun 2025 | ₹2,100 | ₹2,179.2 | ₹1,950 | ₹2,013 | 4,680 | 27,000 |
| 10 Jun 2025 | ₹1,902.25 | ₹1,953.8 | ₹1,700.15 | ₹1,700.15 | 3,330 | 27,060 |
| 11 Jun 2025 | ₹1,699.4 | ₹1,903.5 | ₹1,593.55 | ₹1,629 | 4,590 | 27,330 |
| 12 Jun 2025 | ₹1,551.05 | ₹1,673.4 | ₹1,295 | ₹1,299.3 | 7,410 | 27,990 |
| 13 Jun 2025 | ₹998.95 | ₹1,019.85 | ₹825.9 | ₹888.85 | 4,29,120 | 41,370 |
| 16 Jun 2025 | ₹946.55 | ₹1,210.8 | ₹755.95 | ₹1,200 | 2,93,220 | 36,060 |
| 17 Jun 2025 | ₹1,179 | ₹1,179 | ₹840 | ₹840 | 75,060 | 38,310 |
| 18 Jun 2025 | ₹879.85 | ₹1,060 | ₹800 | ₹936.7 | 1,16,160 | 39,510 |
| 19 Jun 2025 | ₹880 | ₹991.05 | ₹700 | ₹702 | 1,74,870 | 41,910 |
| 20 Jun 2025 | ₹734.6 | ₹1,230 | ₹727.9 | ₹1,200 | 1,33,890 | 32,160 |
| 23 Jun 2025 | ₹1,026.85 | ₹1,179.05 | ₹768.85 | ₹983.6 | 93,120 | 31,050 |
| 24 Jun 2025 | ₹1,377.2 | ₹1,698.65 | ₹1,202.35 | ₹1,326.2 | 17,910 | 25,410 |
| 25 Jun 2025 | ₹1,329.95 | ₹1,467.8 | ₹1,289.35 | ₹1,430 | 10,920 | 19,920 |
| 26 Jun 2025 | ₹1,453.9 | ₹2,048 | ₹1,354.7 | ₹2,004 | 8,760 | 16,590 |