NIFTY BANK 58,500 CE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹297.85 and a low of ₹0.05. Final close ₹0.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹230 | ₹297.85 | ₹181.05 | ₹212.25 | 1,90,050 | 84,870 |
| 28 May 2025 | ₹215.05 | ₹241.2 | ₹187 | ₹192.05 | 1,22,280 | 95,370 |
| 29 May 2025 | ₹209.95 | ₹214.35 | ₹139.2 | ₹180.4 | 2,84,640 | 1,24,260 |
| 30 May 2025 | ₹165.35 | ₹214.05 | ₹155 | ₹195.05 | 8,63,580 | 1,70,370 |
| 2 Jun 2025 | ₹180 | ₹229.95 | ₹146.8 | ₹219.95 | 9,14,070 | 2,67,360 |
| 3 Jun 2025 | ₹241.65 | ₹249.95 | ₹152.5 | ₹152.5 | 8,11,800 | 2,62,020 |
| 4 Jun 2025 | ₹158.6 | ₹172 | ₹116 | ₹135.5 | 6,45,240 | 3,14,010 |
| 5 Jun 2025 | ₹140.05 | ₹162 | ₹111.5 | ₹124.4 | 7,85,250 | 2,86,080 |
| 6 Jun 2025 | ₹129 | ₹250.7 | ₹102.9 | ₹213.15 | 28,42,140 | 4,45,410 |
| 9 Jun 2025 | ₹250 | ₹297.7 | ₹223.35 | ₹229.6 | 13,28,310 | 4,53,480 |
| 10 Jun 2025 | ₹233.15 | ₹239.95 | ₹129.35 | ₹134.3 | 11,58,330 | 4,36,200 |
| 11 Jun 2025 | ₹126.65 | ₹149.35 | ₹102 | ₹105.05 | 16,61,100 | 4,88,430 |
| 12 Jun 2025 | ₹97.95 | ₹105.6 | ₹66.45 | ₹67.95 | 16,65,840 | 5,84,280 |
| 13 Jun 2025 | ₹37 | ₹47.7 | ₹32.65 | ₹36.2 | 21,89,670 | 8,48,970 |
| 16 Jun 2025 | ₹32.95 | ₹38.65 | ₹23.5 | ₹34.5 | 19,86,000 | 8,05,800 |
| 17 Jun 2025 | ₹34.95 | ₹35 | ₹20 | ₹21 | 12,19,470 | 8,60,400 |
| 18 Jun 2025 | ₹20.95 | ₹22.6 | ₹15.45 | ₹16.45 | 16,25,700 | 9,09,825 |
| 19 Jun 2025 | ₹15.05 | ₹17.4 | ₹9 | ₹9.55 | 30,58,470 | 11,94,315 |
| 20 Jun 2025 | ₹8.55 | ₹15.35 | ₹7 | ₹11.1 | 51,31,800 | 9,91,995 |
| 23 Jun 2025 | ₹8 | ₹10.05 | ₹5.3 | ₹5.8 | 37,55,490 | 8,98,905 |
| 24 Jun 2025 | ₹8.2 | ₹15.85 | ₹4.85 | ₹5 | 66,31,290 | 10,52,505 |
| 25 Jun 2025 | ₹5.15 | ₹5.6 | ₹2.2 | ₹2.65 | 57,04,590 | 8,39,865 |
| 26 Jun 2025 | ₹2.8 | ₹3.05 | ₹0.05 | ₹0.35 | 2,33,07,420 | 9,98,085 |