NIFTY BANK 55,600 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹1,820.95 and a low of ₹443.55. Final close ₹1,602.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹1,240 | ₹1,413.95 | ₹1,024.7 | ₹1,175 | 1,39,740 | 28,710 |
| 28 May 2025 | ₹1,158.1 | ₹1,275 | ₹1,105.2 | ₹1,128 | 86,610 | 36,480 |
| 29 May 2025 | ₹1,231.95 | ₹1,267.7 | ₹931.05 | ₹1,169.7 | 3,08,340 | 82,290 |
| 30 May 2025 | ₹1,105 | ₹1,279 | ₹1,018 | ₹1,232 | 19,59,720 | 1,22,250 |
| 2 Jun 2025 | ₹1,155.05 | ₹1,323.65 | ₹1,016.1 | ₹1,301 | 16,76,580 | 1,31,400 |
| 3 Jun 2025 | ₹1,313 | ₹1,408.95 | ₹1,048 | ₹1,052.05 | 10,29,480 | 1,64,790 |
| 4 Jun 2025 | ₹1,099.95 | ₹1,144.85 | ₹942 | ₹1,065.4 | 19,98,300 | 1,93,230 |
| 5 Jun 2025 | ₹1,110 | ₹1,199 | ₹984.35 | ₹1,074 | 12,00,510 | 1,34,100 |
| 6 Jun 2025 | ₹1,066.05 | ₹1,595 | ₹925.6 | ₹1,549.95 | 14,77,650 | 88,470 |
| 9 Jun 2025 | ₹1,650 | ₹1,820.95 | ₹1,620.25 | ₹1,687.6 | 19,140 | 80,070 |
| 10 Jun 2025 | ₹1,630 | ₹1,639.2 | ₹1,400 | ₹1,435 | 23,190 | 74,880 |
| 11 Jun 2025 | ₹1,414 | ₹1,567.5 | ₹1,281.75 | ₹1,323 | 33,900 | 68,430 |
| 12 Jun 2025 | ₹1,233.95 | ₹1,387.15 | ₹999 | ₹1,011.55 | 52,200 | 48,570 |
| 13 Jun 2025 | ₹555 | ₹771.1 | ₹555 | ₹651.95 | 24,40,140 | 2,12,880 |
| 16 Jun 2025 | ₹656.9 | ₹918.75 | ₹531.9 | ₹904.7 | 29,91,120 | 1,58,460 |
| 17 Jun 2025 | ₹885 | ₹885 | ₹580 | ₹586.6 | 10,90,200 | 1,95,270 |
| 18 Jun 2025 | ₹570 | ₹777 | ₹546.75 | ₹656.15 | 21,63,690 | 1,77,960 |
| 19 Jun 2025 | ₹642 | ₹693 | ₹450 | ₹456 | 37,26,480 | 3,00,900 |
| 20 Jun 2025 | ₹490 | ₹894 | ₹443.55 | ₹850 | 22,49,340 | 1,28,340 |
| 23 Jun 2025 | ₹602 | ₹826.85 | ₹470 | ₹658.45 | 10,15,260 | 1,54,500 |
| 24 Jun 2025 | ₹898 | ₹1,317.55 | ₹840 | ₹949.55 | 2,51,640 | 1,12,830 |
| 25 Jun 2025 | ₹1,008.9 | ₹1,100 | ₹871.4 | ₹975.2 | 96,030 | 99,660 |
| 26 Jun 2025 | ₹1,041.05 | ₹1,658.55 | ₹950 | ₹1,602.35 | 94,710 | 88,260 |