NIFTY BANK 55,700 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹1,757.55 and a low of ₹400. Final close ₹1,508.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹1,110.05 | ₹1,358.8 | ₹980 | ₹1,132 | 1,16,460 | 32,040 |
| 28 May 2025 | ₹1,100 | ₹1,230.1 | ₹1,050.1 | ₹1,076 | 62,520 | 38,340 |
| 29 May 2025 | ₹1,135.35 | ₹1,199.35 | ₹881.15 | ₹1,112.6 | 2,17,440 | 66,300 |
| 30 May 2025 | ₹1,048.65 | ₹1,220 | ₹976.8 | ₹1,170.95 | 16,99,230 | 1,38,570 |
| 2 Jun 2025 | ₹1,172.85 | ₹1,262.35 | ₹961.45 | ₹1,240 | 18,09,660 | 1,24,380 |
| 3 Jun 2025 | ₹1,300 | ₹1,345.45 | ₹1,000 | ₹1,005.45 | 12,44,580 | 1,88,460 |
| 4 Jun 2025 | ₹1,112.15 | ₹1,112.15 | ₹889 | ₹1,005.55 | 17,70,840 | 2,30,400 |
| 5 Jun 2025 | ₹1,039 | ₹1,138.35 | ₹931 | ₹1,011.4 | 25,40,640 | 2,08,560 |
| 6 Jun 2025 | ₹1,004.75 | ₹1,525.45 | ₹870.05 | ₹1,480 | 25,03,560 | 1,29,810 |
| 9 Jun 2025 | ₹1,599 | ₹1,757.55 | ₹1,517.8 | ₹1,605 | 47,490 | 1,13,670 |
| 10 Jun 2025 | ₹1,539.05 | ₹1,547.6 | ₹1,333.55 | ₹1,340 | 32,190 | 1,09,530 |
| 11 Jun 2025 | ₹1,340 | ₹1,466.3 | ₹1,210 | ₹1,235 | 39,000 | 97,680 |
| 12 Jun 2025 | ₹1,211.5 | ₹1,300 | ₹929.7 | ₹938.45 | 66,330 | 88,050 |
| 13 Jun 2025 | ₹599 | ₹698.6 | ₹539.1 | ₹598.05 | 13,97,070 | 1,61,070 |
| 16 Jun 2025 | ₹598.05 | ₹849 | ₹483.3 | ₹830 | 29,01,540 | 1,63,590 |
| 17 Jun 2025 | ₹810 | ₹812.35 | ₹529.9 | ₹534 | 21,68,700 | 2,45,400 |
| 18 Jun 2025 | ₹529 | ₹711 | ₹491.2 | ₹589.75 | 45,63,060 | 2,06,220 |
| 19 Jun 2025 | ₹589.75 | ₹626.15 | ₹400 | ₹400.05 | 52,33,140 | 3,97,260 |
| 20 Jun 2025 | ₹445.25 | ₹805 | ₹400 | ₹778.3 | 39,20,580 | 1,80,420 |
| 23 Jun 2025 | ₹608.3 | ₹747 | ₹407.95 | ₹570.75 | 18,85,530 | 1,81,410 |
| 24 Jun 2025 | ₹749.95 | ₹1,222 | ₹688 | ₹854.15 | 3,01,050 | 1,40,880 |
| 25 Jun 2025 | ₹961 | ₹999.7 | ₹775.75 | ₹935 | 98,790 | 1,26,870 |
| 26 Jun 2025 | ₹938.55 | ₹1,557 | ₹845 | ₹1,508 | 1,06,380 | 1,11,540 |