NIFTY BANK 47,000 CE traded across 20 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹11,450 and a low of ₹6,850. Final close ₹10,750.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹8,200 | ₹8,650 | ₹8,200 | ₹8,650 | 390 | 1,080 |
| 26 May 2026 | ₹8,199 | ₹8,300 | ₹8,199 | ₹8,300 | 330 | 1,440 |
| 27 May 2026 | ₹8,298.2 | ₹8,298.2 | ₹8,075 | ₹8,075 | 60 | 0 |
| 29 May 2026 | ₹7,877.7 | ₹7,877.7 | ₹7,667 | ₹7,667 | 30 | 0 |
| 1 Jun 2026 | ₹6,850 | ₹6,930 | ₹6,850 | ₹6,930 | 90 | 0 |
| 3 Jun 2026 | ₹7,280 | ₹7,484.2 | ₹7,280 | ₹7,376.65 | 270 | 0 |
| 4 Jun 2026 | ₹7,425.25 | ₹7,571.1 | ₹7,425.25 | ₹7,571.1 | 30 | 0 |
| 5 Jun 2026 | ₹7,571.1 | ₹7,571.1 | ₹7,571.1 | ₹7,571.1 | 0 | 0 |
| 8 Jun 2026 | ₹7,605 | ₹7,605 | ₹7,152.4 | ₹7,283.1 | 270 | 0 |
| 10 Jun 2026 | ₹8,149.7 | ₹8,316.85 | ₹8,126 | ₹8,126 | 300 | 0 |
| 11 Jun 2026 | ₹8,290 | ₹8,290 | ₹8,230.4 | ₹8,232.3 | 120 | 0 |
| 15 Jun 2026 | ₹10,250 | ₹10,250 | ₹10,250 | ₹10,250 | 0 | 0 |
| 16 Jun 2026 | ₹10,072 | ₹10,072 | ₹10,072 | ₹10,072 | 0 | 0 |
| 18 Jun 2026 | ₹10,950 | ₹10,980 | ₹10,950 | ₹10,980 | 60 | 1,290 |
| 19 Jun 2026 | ₹10,700 | ₹10,814.95 | ₹10,700 | ₹10,814.85 | 300 | 1,320 |
| 22 Jun 2026 | ₹10,993.15 | ₹10,993.15 | ₹10,993.15 | ₹10,993.15 | 30 | 1,500 |
| 24 Jun 2026 | ₹10,582 | ₹11,184.7 | ₹10,582 | ₹11,150 | 2,820 | 2,910 |
| 25 Jun 2026 | ₹11,375 | ₹11,450 | ₹11,150 | ₹11,200 | 390 | 0 |
| 29 Jun 2026 | ₹11,059.5 | ₹11,200 | ₹10,780 | ₹10,820 | 2,460 | 1,740 |
| 30 Jun 2026 | ₹10,851.9 | ₹10,871.35 | ₹10,674.5 | ₹10,750.9 | 1,800 | 0 |