NIFTY BANK 55,500 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹1,945 and a low of ₹500.05. Final close ₹1,701.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹1,277.7 | ₹1,483.7 | ₹1,070.6 | ₹1,220 | 10,67,640 | 2,20,050 |
| 28 May 2025 | ₹1,240 | ₹1,330 | ₹1,155.65 | ₹1,180.55 | 5,48,010 | 2,80,260 |
| 29 May 2025 | ₹1,201.5 | ₹1,298.95 | ₹982.1 | ₹1,230 | 14,06,010 | 4,55,130 |
| 30 May 2025 | ₹1,144 | ₹1,339.8 | ₹1,075.05 | ₹1,290 | 32,10,210 | 4,72,020 |
| 2 Jun 2025 | ₹1,306.15 | ₹1,385 | ₹1,067.65 | ₹1,360 | 24,98,490 | 4,63,380 |
| 3 Jun 2025 | ₹1,425.85 | ₹1,471.25 | ₹1,110.1 | ₹1,111 | 17,50,440 | 5,21,760 |
| 4 Jun 2025 | ₹1,184.35 | ₹1,195 | ₹995 | ₹1,133.1 | 21,60,540 | 5,10,150 |
| 5 Jun 2025 | ₹1,144.85 | ₹1,263.85 | ₹1,042 | ₹1,125.55 | 14,35,830 | 4,58,250 |
| 6 Jun 2025 | ₹1,124 | ₹1,670.1 | ₹984.15 | ₹1,612.6 | 18,41,550 | 3,72,180 |
| 9 Jun 2025 | ₹1,690 | ₹1,945 | ₹1,690 | ₹1,755.75 | 1,34,760 | 3,39,720 |
| 10 Jun 2025 | ₹1,795.05 | ₹1,795.05 | ₹1,483.8 | ₹1,483.8 | 2,87,070 | 3,15,720 |
| 11 Jun 2025 | ₹1,450.05 | ₹1,637.15 | ₹1,355.7 | ₹1,384 | 1,72,260 | 3,28,560 |
| 12 Jun 2025 | ₹1,350 | ₹1,460.7 | ₹1,063.35 | ₹1,084.2 | 2,52,270 | 3,05,760 |
| 13 Jun 2025 | ₹686.85 | ₹817.4 | ₹654.7 | ₹707.1 | 56,73,540 | 6,35,490 |
| 16 Jun 2025 | ₹699.95 | ₹987 | ₹582.9 | ₹978.95 | 55,46,730 | 5,45,130 |
| 17 Jun 2025 | ₹940 | ₹960.85 | ₹640 | ₹654.8 | 16,58,940 | 5,59,830 |
| 18 Jun 2025 | ₹647 | ₹850 | ₹605 | ₹714.5 | 30,16,500 | 5,25,930 |
| 19 Jun 2025 | ₹699.35 | ₹763.6 | ₹509.05 | ₹511.2 | 31,55,700 | 6,59,640 |
| 20 Jun 2025 | ₹511.2 | ₹974 | ₹500.05 | ₹931.75 | 30,97,620 | 4,67,430 |
| 23 Jun 2025 | ₹801.1 | ₹911.3 | ₹540 | ₹737.55 | 23,25,330 | 3,75,900 |
| 24 Jun 2025 | ₹950 | ₹1,418.15 | ₹922.15 | ₹1,041.7 | 6,51,510 | 2,82,180 |
| 25 Jun 2025 | ₹1,120 | ₹1,195.6 | ₹960 | ₹1,127.9 | 3,69,210 | 2,49,030 |
| 26 Jun 2025 | ₹1,249.95 | ₹1,747.15 | ₹1,041.75 | ₹1,701.9 | 2,65,470 | 1,81,140 |