NIFTY BANK 55,400 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹1,990.95 and a low of ₹549.95. Final close ₹1,810.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹1,368.35 | ₹1,536.05 | ₹1,123.75 | ₹1,263.5 | 1,21,770 | 29,550 |
| 28 May 2025 | ₹1,299.7 | ₹1,391.5 | ₹1,214.05 | ₹1,240 | 1,86,450 | 59,550 |
| 29 May 2025 | ₹1,200 | ₹1,364.9 | ₹1,038 | ₹1,288.95 | 3,84,570 | 85,710 |
| 30 May 2025 | ₹1,231.55 | ₹1,403 | ₹1,140 | ₹1,356.7 | 9,00,270 | 79,560 |
| 2 Jun 2025 | ₹1,288.85 | ₹1,448.75 | ₹1,128.4 | ₹1,425 | 5,77,500 | 70,590 |
| 3 Jun 2025 | ₹1,484.95 | ₹1,531 | ₹1,170 | ₹1,170 | 2,25,180 | 73,590 |
| 4 Jun 2025 | ₹1,210.05 | ₹1,264.4 | ₹1,052.2 | ₹1,187.45 | 5,42,490 | 75,570 |
| 5 Jun 2025 | ₹1,188.25 | ₹1,328.75 | ₹1,101 | ₹1,190 | 1,92,930 | 69,060 |
| 6 Jun 2025 | ₹1,248.7 | ₹1,740.2 | ₹1,041.05 | ₹1,700 | 2,62,200 | 40,950 |
| 9 Jun 2025 | ₹1,899.95 | ₹1,990.95 | ₹1,785.6 | ₹1,846 | 11,550 | 35,040 |
| 10 Jun 2025 | ₹1,847 | ₹1,847 | ₹1,550.05 | ₹1,550.05 | 3,900 | 34,920 |
| 11 Jun 2025 | ₹1,555 | ₹1,694.05 | ₹1,440 | ₹1,452.65 | 7,110 | 34,620 |
| 12 Jun 2025 | ₹1,494.8 | ₹1,547.15 | ₹1,137.2 | ₹1,150.95 | 9,930 | 33,450 |
| 13 Jun 2025 | ₹799 | ₹873.75 | ₹710.05 | ₹772.45 | 21,17,940 | 1,31,280 |
| 16 Jun 2025 | ₹753.6 | ₹1,062.1 | ₹636 | ₹1,050.35 | 14,91,690 | 81,540 |
| 17 Jun 2025 | ₹969.35 | ₹1,020 | ₹710 | ₹729.8 | 1,84,890 | 84,600 |
| 18 Jun 2025 | ₹700 | ₹915.5 | ₹664.55 | ₹780.7 | 3,45,240 | 76,890 |
| 19 Jun 2025 | ₹785 | ₹837 | ₹567.45 | ₹572 | 5,38,020 | 93,120 |
| 20 Jun 2025 | ₹557 | ₹1,060 | ₹549.95 | ₹1,025 | 5,55,480 | 61,560 |
| 23 Jun 2025 | ₹800 | ₹993.2 | ₹610 | ₹811.45 | 2,49,000 | 60,570 |
| 24 Jun 2025 | ₹1,060 | ₹1,500 | ₹1,014.75 | ₹1,125 | 44,880 | 52,350 |
| 25 Jun 2025 | ₹1,137.2 | ₹1,292.1 | ₹1,103.85 | ₹1,223.1 | 15,210 | 51,630 |
| 26 Jun 2025 | ₹1,229.75 | ₹1,849.1 | ₹1,155 | ₹1,810 | 17,220 | 49,530 |