NIFTY BANK 56,200 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹1,372.8 and a low of ₹177.05. Final close ₹1,008.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹939.65 | ₹1,064.25 | ₹750 | ₹873 | 44,010 | 11,910 |
| 28 May 2025 | ₹901.95 | ₹955.5 | ₹800.05 | ₹800.05 | 29,820 | 17,610 |
| 29 May 2025 | ₹885.95 | ₹915.95 | ₹661.5 | ₹834.95 | 91,110 | 36,690 |
| 30 May 2025 | ₹786.05 | ₹940.8 | ₹736 | ₹890.25 | 5,09,610 | 56,910 |
| 2 Jun 2025 | ₹940 | ₹984.7 | ₹726.8 | ₹966 | 7,76,040 | 96,060 |
| 3 Jun 2025 | ₹1,140 | ₹1,140 | ₹753.35 | ₹756 | 11,10,270 | 1,50,840 |
| 4 Jun 2025 | ₹824.35 | ₹824.4 | ₹656.45 | ₹752 | 5,01,780 | 1,44,840 |
| 5 Jun 2025 | ₹768.8 | ₹857.95 | ₹685 | ₹740 | 9,38,220 | 1,48,320 |
| 6 Jun 2025 | ₹747 | ₹1,190 | ₹635 | ₹1,130 | 20,78,190 | 1,45,410 |
| 9 Jun 2025 | ₹1,268.05 | ₹1,372.8 | ₹1,205.25 | ₹1,246.7 | 85,590 | 1,28,910 |
| 10 Jun 2025 | ₹1,270 | ₹1,270 | ₹980 | ₹1,005.8 | 1,39,110 | 1,21,440 |
| 11 Jun 2025 | ₹950.15 | ₹1,105 | ₹873.6 | ₹900 | 2,71,800 | 1,15,410 |
| 12 Jun 2025 | ₹929 | ₹947.4 | ₹641.3 | ₹651.7 | 14,71,770 | 2,17,800 |
| 13 Jun 2025 | ₹410 | ₹457.95 | ₹353.45 | ₹384.2 | 8,81,700 | 1,85,460 |
| 16 Jun 2025 | ₹370 | ₹549.95 | ₹286.55 | ₹540 | 13,96,860 | 2,65,140 |
| 17 Jun 2025 | ₹502.5 | ₹528.95 | ₹301 | ₹309.4 | 15,24,990 | 2,51,430 |
| 18 Jun 2025 | ₹309.4 | ₹429 | ₹277.9 | ₹337 | 14,16,270 | 2,51,310 |
| 19 Jun 2025 | ₹337 | ₹348 | ₹200.2 | ₹203.5 | 13,53,240 | 2,99,430 |
| 20 Jun 2025 | ₹215.05 | ₹455.2 | ₹187.6 | ₹428.55 | 80,22,810 | 4,32,300 |
| 23 Jun 2025 | ₹300 | ₹396.45 | ₹177.05 | ₹269 | 64,69,620 | 5,48,550 |
| 24 Jun 2025 | ₹427 | ₹776.65 | ₹380.4 | ₹433.1 | 27,86,400 | 3,12,660 |
| 25 Jun 2025 | ₹479.95 | ₹551.55 | ₹355.05 | ₹464 | 21,59,070 | 2,30,730 |
| 26 Jun 2025 | ₹460.05 | ₹1,050 | ₹365 | ₹1,008.15 | 14,63,280 | 1,89,660 |