NIFTY BANK 48,000 CE traded across 25 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹10,550 and a low of ₹5,420.05. Final close ₹9,554.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹7,071.5 | ₹7,641.9 | ₹7,071.5 | ₹7,641.9 | 2,610 | 6,480 |
| 26 May 2026 | ₹7,495 | ₹7,650 | ₹7,250 | ₹7,371.2 | 1,530 | 7,620 |
| 27 May 2026 | ₹7,313.25 | ₹7,371.3 | ₹7,020 | ₹7,157.6 | 930 | 0 |
| 29 May 2026 | ₹7,350 | ₹7,350 | ₹6,650 | ₹6,800 | 300 | 0 |
| 1 Jun 2026 | ₹6,706.6 | ₹6,706.6 | ₹5,885 | ₹5,930 | 2,310 | 0 |
| 2 Jun 2026 | ₹5,500 | ₹6,250 | ₹5,500 | ₹6,182 | 1,050 | 0 |
| 3 Jun 2026 | ₹5,560 | ₹6,560 | ₹5,420.05 | ₹6,490 | 3,270 | 11,700 |
| 4 Jun 2026 | ₹6,400 | ₹6,600 | ₹6,300 | ₹6,552.3 | 1,260 | 0 |
| 5 Jun 2026 | ₹6,560 | ₹6,880 | ₹6,430 | ₹6,652.35 | 1,560 | 0 |
| 8 Jun 2026 | ₹6,275.25 | ₹6,596.55 | ₹6,275.25 | ₹6,285 | 690 | 0 |
| 9 Jun 2026 | ₹6,755.9 | ₹7,300.2 | ₹6,729 | ₹7,300.2 | 1,320 | 0 |
| 10 Jun 2026 | ₹7,333 | ₹7,333 | ₹7,082.6 | ₹7,090 | 180 | 0 |
| 11 Jun 2026 | ₹7,021.4 | ₹7,421 | ₹7,021.4 | ₹7,260 | 630 | 0 |
| 12 Jun 2026 | ₹7,901 | ₹8,400 | ₹7,800 | ₹8,400 | 270 | 0 |
| 15 Jun 2026 | ₹9,348.6 | ₹9,427.1 | ₹9,232 | ₹9,232 | 840 | 0 |
| 16 Jun 2026 | ₹9,100 | ₹9,220.5 | ₹9,070.5 | ₹9,200 | 90 | 0 |
| 17 Jun 2026 | ₹9,500 | ₹9,550 | ₹9,500 | ₹9,550 | 120 | 0 |
| 18 Jun 2026 | ₹9,763.3 | ₹9,899 | ₹9,763.3 | ₹9,899 | 210 | 12,360 |
| 19 Jun 2026 | ₹9,750 | ₹9,869.45 | ₹9,700.5 | ₹9,869.45 | 150 | 12,240 |
| 22 Jun 2026 | ₹9,950 | ₹10,030 | ₹9,945 | ₹10,029.4 | 240 | 12,060 |
| 23 Jun 2026 | ₹9,989.55 | ₹10,001.1 | ₹9,170 | ₹9,171 | 3,420 | 8,850 |
| 24 Jun 2026 | ₹9,649.75 | ₹10,220 | ₹9,649.75 | ₹10,220 | 960 | 7,650 |
| 25 Jun 2026 | ₹10,450 | ₹10,550 | ₹10,150 | ₹10,247 | 1,620 | 0 |
| 29 Jun 2026 | ₹10,247 | ₹10,247 | ₹9,740 | ₹9,807.8 | 1,470 | 4,770 |
| 30 Jun 2026 | ₹9,950.05 | ₹9,969.9 | ₹9,480 | ₹9,554 | 4,770 | 1,650 |