NIFTY BANK 45,000 CE traded across 23 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹13,600.95 and a low of ₹8,380. Final close ₹12,611.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹9,984.65 | ₹10,664.85 | ₹9,951.3 | ₹10,664.85 | 12,060 | 14,190 |
| 26 May 2026 | ₹10,500 | ₹10,587.2 | ₹10,140 | ₹10,252.45 | 7,890 | 20,730 |
| 27 May 2026 | ₹10,252.45 | ₹10,311 | ₹9,972.8 | ₹10,072.85 | 1,410 | 0 |
| 29 May 2026 | ₹10,252.45 | ₹10,325 | ₹9,750 | ₹9,830 | 570 | 0 |
| 1 Jun 2026 | ₹9,454.95 | ₹9,454.95 | ₹8,694.7 | ₹8,893.05 | 1,590 | 0 |
| 2 Jun 2026 | ₹8,497.5 | ₹9,200 | ₹8,490 | ₹9,036.85 | 360 | 0 |
| 3 Jun 2026 | ₹8,507.6 | ₹9,455 | ₹8,380 | ₹9,450 | 570 | 0 |
| 4 Jun 2026 | ₹9,200 | ₹9,550 | ₹9,200 | ₹9,550 | 150 | 0 |
| 5 Jun 2026 | ₹9,959 | ₹9,959 | ₹9,690.6 | ₹9,707 | 480 | 0 |
| 8 Jun 2026 | ₹9,959 | ₹9,959 | ₹9,200 | ₹9,250 | 1,770 | 0 |
| 9 Jun 2026 | ₹9,486.7 | ₹10,004.35 | ₹9,486.65 | ₹10,004.35 | 120 | 0 |
| 10 Jun 2026 | ₹10,265 | ₹10,265 | ₹10,060 | ₹10,099.3 | 600 | 22,200 |
| 11 Jun 2026 | ₹10,340 | ₹10,340 | ₹10,340 | ₹10,340 | 0 | 0 |
| 12 Jun 2026 | ₹10,884.55 | ₹11,750 | ₹10,884.55 | ₹11,750 | 60 | 0 |
| 15 Jun 2026 | ₹12,408.1 | ₹12,436.5 | ₹12,237.55 | ₹12,285 | 360 | 0 |
| 16 Jun 2026 | ₹12,200 | ₹12,200 | ₹12,200 | ₹12,200 | 0 | 0 |
| 19 Jun 2026 | ₹12,650 | ₹12,751.25 | ₹12,650 | ₹12,751 | 510 | 21,720 |
| 22 Jun 2026 | ₹12,951 | ₹13,051 | ₹12,951 | ₹13,031 | 90 | 21,600 |
| 23 Jun 2026 | ₹12,900 | ₹12,920 | ₹12,180 | ₹12,180 | 540 | 21,030 |
| 24 Jun 2026 | ₹12,500 | ₹12,795 | ₹12,500 | ₹12,795 | 420 | 20,610 |
| 25 Jun 2026 | ₹13,500 | ₹13,600.95 | ₹13,160 | ₹13,195 | 600 | 0 |
| 29 Jun 2026 | ₹13,075 | ₹13,220 | ₹12,710 | ₹12,780 | 7,620 | 12,840 |
| 30 Jun 2026 | ₹12,900 | ₹12,947.15 | ₹12,525.45 | ₹12,611.1 | 14,130 | 0 |