NIFTY BANK 55,900 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹1,595.9 and a low of ₹299.95. Final close ₹1,307.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹1,089.6 | ₹1,229.75 | ₹881.3 | ₹1,030.55 | 55,110 | 15,900 |
| 28 May 2025 | ₹1,047.65 | ₹1,112.55 | ₹946.7 | ₹963 | 32,700 | 20,400 |
| 29 May 2025 | ₹914.8 | ₹1,071.9 | ₹786.55 | ₹990 | 1,20,750 | 38,760 |
| 30 May 2025 | ₹920 | ₹1,102.6 | ₹873.4 | ₹1,057.85 | 11,34,450 | 95,580 |
| 2 Jun 2025 | ₹1,025 | ₹1,147 | ₹863.8 | ₹1,124 | 14,96,760 | 1,50,030 |
| 3 Jun 2025 | ₹1,169 | ₹1,223.95 | ₹890.1 | ₹900 | 16,02,390 | 2,03,220 |
| 4 Jun 2025 | ₹951.55 | ₹975.4 | ₹790.1 | ₹906.2 | 10,53,990 | 2,20,140 |
| 5 Jun 2025 | ₹917.9 | ₹1,019.95 | ₹826.1 | ₹900 | 16,24,770 | 2,42,760 |
| 6 Jun 2025 | ₹890 | ₹1,381.35 | ₹772.65 | ₹1,325.1 | 17,07,090 | 96,150 |
| 9 Jun 2025 | ₹1,500 | ₹1,595.9 | ₹1,410.1 | ₹1,442.2 | 69,300 | 78,780 |
| 10 Jun 2025 | ₹1,450 | ₹1,476.4 | ₹1,181.8 | ₹1,181.8 | 32,460 | 73,650 |
| 11 Jun 2025 | ₹1,182.05 | ₹1,315 | ₹1,067.45 | ₹1,099.15 | 43,560 | 68,400 |
| 12 Jun 2025 | ₹1,030.05 | ₹1,146.4 | ₹810.05 | ₹820 | 1,82,970 | 73,890 |
| 13 Jun 2025 | ₹399 | ₹595.9 | ₹399 | ₹507.9 | 7,47,150 | 1,18,350 |
| 16 Jun 2025 | ₹477.1 | ₹720 | ₹395 | ₹703 | 26,55,960 | 2,06,460 |
| 17 Jun 2025 | ₹714.8 | ₹720 | ₹423.15 | ₹438.45 | 28,39,740 | 2,82,330 |
| 18 Jun 2025 | ₹415 | ₹587.6 | ₹395 | ₹478.2 | 40,29,390 | 3,32,520 |
| 19 Jun 2025 | ₹478 | ₹504 | ₹306.6 | ₹309.2 | 32,54,520 | 3,78,090 |
| 20 Jun 2025 | ₹343.65 | ₹653.5 | ₹299.95 | ₹617.25 | 37,21,470 | 2,17,920 |
| 23 Jun 2025 | ₹457.85 | ₹593.2 | ₹300 | ₹440 | 75,13,320 | 2,86,620 |
| 24 Jun 2025 | ₹490 | ₹1,035.45 | ₹489.95 | ₹668.4 | 6,19,050 | 2,13,030 |
| 25 Jun 2025 | ₹689.95 | ₹813.3 | ₹592.6 | ₹744.2 | 2,56,770 | 1,89,960 |
| 26 Jun 2025 | ₹744.2 | ₹1,344.95 | ₹650 | ₹1,307.8 | 2,46,210 | 1,66,680 |