NIFTY BANK 55,800 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹1,658.9 and a low of ₹339.95. Final close ₹1,403.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹1,050 | ₹1,299.95 | ₹923.5 | ₹1,055.7 | 1,10,220 | 38,730 |
| 28 May 2025 | ₹1,079.35 | ₹1,165.45 | ₹1,005 | ₹1,015 | 81,420 | 50,190 |
| 29 May 2025 | ₹1,098.55 | ₹1,148.25 | ₹832.4 | ₹1,053 | 3,10,650 | 96,510 |
| 30 May 2025 | ₹971.05 | ₹1,160 | ₹923.5 | ₹1,111 | 15,79,140 | 1,43,910 |
| 2 Jun 2025 | ₹1,069 | ₹1,206 | ₹911.05 | ₹1,177.05 | 20,14,320 | 1,90,260 |
| 3 Jun 2025 | ₹1,208.15 | ₹1,292.9 | ₹940 | ₹950 | 18,62,010 | 2,59,650 |
| 4 Jun 2025 | ₹998.85 | ₹1,023.6 | ₹838 | ₹951.8 | 11,81,220 | 2,81,520 |
| 5 Jun 2025 | ₹942.25 | ₹1,078 | ₹876.45 | ₹954.1 | 26,82,330 | 3,10,920 |
| 6 Jun 2025 | ₹951 | ₹1,450 | ₹822.55 | ₹1,385.55 | 23,62,980 | 1,71,390 |
| 9 Jun 2025 | ₹1,499 | ₹1,658.9 | ₹1,464.8 | ₹1,527.95 | 58,320 | 1,56,900 |
| 10 Jun 2025 | ₹1,500.05 | ₹1,520.85 | ₹1,253.9 | ₹1,265.3 | 58,590 | 1,54,110 |
| 11 Jun 2025 | ₹1,280 | ₹1,399 | ₹1,130.5 | ₹1,160.95 | 62,190 | 1,41,090 |
| 12 Jun 2025 | ₹1,120.9 | ₹1,225 | ₹866.5 | ₹877.45 | 1,71,570 | 1,49,280 |
| 13 Jun 2025 | ₹499 | ₹646.6 | ₹486.55 | ₹554.95 | 13,24,410 | 2,36,160 |
| 16 Jun 2025 | ₹500 | ₹784.2 | ₹438.15 | ₹762.3 | 33,13,860 | 2,41,530 |
| 17 Jun 2025 | ₹779.85 | ₹779.85 | ₹475.45 | ₹486.05 | 32,44,470 | 4,32,300 |
| 18 Jun 2025 | ₹486.1 | ₹646.85 | ₹442.45 | ₹530 | 57,56,730 | 4,46,400 |
| 19 Jun 2025 | ₹552.25 | ₹563.8 | ₹350.25 | ₹355.2 | 51,36,360 | 5,96,070 |
| 20 Jun 2025 | ₹339.95 | ₹729 | ₹339.95 | ₹700.1 | 55,34,670 | 3,49,230 |
| 23 Jun 2025 | ₹500 | ₹697.9 | ₹352 | ₹500.1 | 51,54,090 | 3,51,870 |
| 24 Jun 2025 | ₹573.7 | ₹1,134.8 | ₹560 | ₹768.95 | 5,45,160 | 2,88,300 |
| 25 Jun 2025 | ₹800 | ₹907.45 | ₹680 | ₹841.25 | 1,95,210 | 2,66,040 |
| 26 Jun 2025 | ₹832.75 | ₹1,444.1 | ₹744.5 | ₹1,403.4 | 2,41,020 | 2,39,520 |