NIFTY BANK 49,000 CE traded across 24 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹9,621.35 and a low of ₹4,392. Final close ₹8,555.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹6,140 | ₹6,700 | ₹6,139 | ₹6,700 | 17,910 | 18,390 |
| 26 May 2026 | ₹6,600 | ₹6,650 | ₹6,300 | ₹6,415.6 | 1,710 | 18,930 |
| 27 May 2026 | ₹6,388.3 | ₹6,388.3 | ₹6,085.25 | ₹6,085.25 | 420 | 0 |
| 29 May 2026 | ₹5,896.9 | ₹5,950.35 | ₹5,840 | ₹5,950.35 | 1,110 | 0 |
| 1 Jun 2026 | ₹5,600 | ₹5,629.4 | ₹4,934.45 | ₹5,033.55 | 1,680 | 0 |
| 2 Jun 2026 | ₹4,413.85 | ₹5,339 | ₹4,392 | ₹5,218.25 | 5,010 | 0 |
| 3 Jun 2026 | ₹4,700.05 | ₹5,600 | ₹4,500.05 | ₹5,545.4 | 9,240 | 19,950 |
| 4 Jun 2026 | ₹5,300.05 | ₹5,630 | ₹5,300 | ₹5,612.15 | 480 | 0 |
| 5 Jun 2026 | ₹5,750 | ₹5,918.75 | ₹5,700 | ₹5,700 | 510 | 0 |
| 8 Jun 2026 | ₹5,750 | ₹5,750 | ₹5,268.05 | ₹5,275 | 3,240 | 0 |
| 9 Jun 2026 | ₹5,353.45 | ₹6,335.55 | ₹5,353.45 | ₹6,328.45 | 4,170 | 0 |
| 10 Jun 2026 | ₹6,325 | ₹6,575 | ₹6,325 | ₹6,575 | 60 | 0 |
| 11 Jun 2026 | ₹6,250.05 | ₹6,250.05 | ₹6,235.25 | ₹6,235.25 | 30 | 0 |
| 12 Jun 2026 | ₹6,905 | ₹7,324 | ₹6,905 | ₹7,324 | 90 | 0 |
| 15 Jun 2026 | ₹8,519 | ₹8,540 | ₹8,200.05 | ₹8,200.05 | 480 | 0 |
| 16 Jun 2026 | ₹8,209.85 | ₹8,311.8 | ₹8,103.4 | ₹8,311.8 | 180 | 0 |
| 18 Jun 2026 | ₹8,651.8 | ₹8,820.25 | ₹8,651.8 | ₹8,803 | 1,050 | 20,580 |
| 19 Jun 2026 | ₹8,803 | ₹8,803 | ₹8,803 | ₹8,803 | 30 | 20,520 |
| 22 Jun 2026 | ₹9,007.3 | ₹9,007.3 | ₹9,007.3 | ₹9,007.3 | 30 | 20,490 |
| 23 Jun 2026 | ₹8,960 | ₹8,960 | ₹8,295 | ₹8,295 | 270 | 20,220 |
| 24 Jun 2026 | ₹8,427.4 | ₹9,177.75 | ₹8,418 | ₹9,177.75 | 960 | 19,290 |
| 25 Jun 2026 | ₹9,360 | ₹9,621.35 | ₹9,150.05 | ₹9,150.05 | 1,410 | 0 |
| 29 Jun 2026 | ₹8,995 | ₹9,221.55 | ₹8,700.05 | ₹8,852.9 | 7,110 | 12,360 |
| 30 Jun 2026 | ₹8,882 | ₹8,901.05 | ₹8,484 | ₹8,555.8 | 14,040 | 0 |