NIFTY BANK 55,300 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹2,090.25 and a low of ₹635. Final close ₹1,900.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹1,409.9 | ₹1,612.9 | ₹1,175.4 | ₹1,359.95 | 1,02,120 | 25,170 |
| 28 May 2025 | ₹1,365.4 | ₹1,455 | ₹1,260.3 | ₹1,295 | 1,45,740 | 41,160 |
| 29 May 2025 | ₹1,425.95 | ₹1,430.55 | ₹1,090.05 | ₹1,341.35 | 3,23,340 | 63,060 |
| 30 May 2025 | ₹1,200 | ₹1,467.95 | ₹1,200 | ₹1,415 | 3,50,460 | 55,230 |
| 2 Jun 2025 | ₹1,313.05 | ₹1,510.4 | ₹1,189.85 | ₹1,490 | 2,07,300 | 55,080 |
| 3 Jun 2025 | ₹1,542.2 | ₹1,599.2 | ₹1,230 | ₹1,230 | 97,470 | 51,150 |
| 4 Jun 2025 | ₹1,279.15 | ₹1,314.95 | ₹1,110 | ₹1,250.1 | 1,66,980 | 47,700 |
| 5 Jun 2025 | ₹1,260.7 | ₹1,398.15 | ₹1,156.25 | ₹1,269.35 | 82,770 | 50,550 |
| 6 Jun 2025 | ₹1,256.2 | ₹1,810.8 | ₹1,100 | ₹1,768.2 | 1,21,410 | 36,180 |
| 9 Jun 2025 | ₹1,975 | ₹2,090.25 | ₹1,865.1 | ₹1,931.1 | 5,460 | 34,290 |
| 10 Jun 2025 | ₹1,873.6 | ₹1,873.6 | ₹1,628.7 | ₹1,631.9 | 5,310 | 33,210 |
| 11 Jun 2025 | ₹1,649.6 | ₹1,828.3 | ₹1,524 | ₹1,537.95 | 4,890 | 32,550 |
| 12 Jun 2025 | ₹1,564 | ₹1,590 | ₹1,208.9 | ₹1,210.45 | 10,380 | 32,010 |
| 13 Jun 2025 | ₹898.9 | ₹968.8 | ₹766.05 | ₹834 | 7,80,780 | 55,050 |
| 16 Jun 2025 | ₹816.45 | ₹1,136.15 | ₹695.7 | ₹1,128.95 | 5,02,500 | 51,540 |
| 17 Jun 2025 | ₹1,036.4 | ₹1,099.55 | ₹770.65 | ₹797.1 | 1,01,520 | 50,130 |
| 18 Jun 2025 | ₹763.85 | ₹991.6 | ₹730 | ₹856 | 2,13,030 | 43,110 |
| 19 Jun 2025 | ₹801.05 | ₹912 | ₹635 | ₹639.5 | 2,62,770 | 51,540 |
| 20 Jun 2025 | ₹656.95 | ₹1,150 | ₹642.1 | ₹1,115.7 | 2,97,810 | 35,820 |
| 23 Jun 2025 | ₹975.25 | ₹1,071.35 | ₹685 | ₹899.6 | 1,63,080 | 39,840 |
| 24 Jun 2025 | ₹1,249.95 | ₹1,611.6 | ₹1,112.6 | ₹1,245.2 | 21,750 | 34,440 |
| 25 Jun 2025 | ₹1,251 | ₹1,376.9 | ₹1,168 | ₹1,325.8 | 9,090 | 29,310 |
| 26 Jun 2025 | ₹1,325.8 | ₹1,944.05 | ₹1,266.5 | ₹1,900.9 | 8,250 | 27,330 |