NIFTY BANK 50,000 CE traded across 25 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹8,657.5 and a low of ₹3,501.05. Final close ₹7,553.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹5,006 | ₹5,790 | ₹5,001 | ₹5,756.45 | 37,380 | 58,410 |
| 26 May 2026 | ₹5,680 | ₹5,790 | ₹5,357.8 | ₹5,504.15 | 29,520 | 71,670 |
| 27 May 2026 | ₹5,500 | ₹5,550 | ₹5,100 | ₹5,220.35 | 9,210 | 0 |
| 29 May 2026 | ₹5,375 | ₹5,544.95 | ₹4,775.95 | ₹4,820 | 7,950 | 0 |
| 1 Jun 2026 | ₹4,566.8 | ₹4,725 | ₹3,970 | ₹4,075 | 18,090 | 0 |
| 2 Jun 2026 | ₹3,560 | ₹4,450 | ₹3,560 | ₹4,243.5 | 34,590 | 73,290 |
| 3 Jun 2026 | ₹4,091 | ₹4,700 | ₹3,501.05 | ₹4,590.7 | 52,710 | 81,090 |
| 4 Jun 2026 | ₹4,489.75 | ₹4,741.55 | ₹4,318.05 | ₹4,741.55 | 16,620 | 70,950 |
| 5 Jun 2026 | ₹4,710 | ₹5,120 | ₹4,475.15 | ₹4,830 | 8,910 | 0 |
| 8 Jun 2026 | ₹4,325.05 | ₹4,738 | ₹4,250.3 | ₹4,254 | 17,100 | 82,200 |
| 9 Jun 2026 | ₹4,599.95 | ₹5,450 | ₹4,599.95 | ₹5,427.95 | 6,000 | 83,940 |
| 10 Jun 2026 | ₹5,252.15 | ₹5,600 | ₹5,139.25 | ₹5,188.7 | 25,770 | 74,250 |
| 11 Jun 2026 | ₹4,950 | ₹5,600 | ₹4,911.1 | ₹5,315.45 | 3,780 | 0 |
| 12 Jun 2026 | ₹5,948 | ₹6,889.85 | ₹5,800 | ₹6,872.6 | 7,260 | 71,730 |
| 15 Jun 2026 | ₹6,973.15 | ₹7,716.85 | ₹6,973.15 | ₹7,174.3 | 7,410 | 0 |
| 16 Jun 2026 | ₹7,326.35 | ₹7,326.35 | ₹7,110.05 | ₹7,304.3 | 1,230 | 0 |
| 17 Jun 2026 | ₹7,284 | ₹7,601.6 | ₹7,214.6 | ₹7,595.25 | 5,220 | 0 |
| 18 Jun 2026 | ₹7,671.2 | ₹7,996.2 | ₹7,671.2 | ₹7,996.2 | 870 | 62,610 |
| 19 Jun 2026 | ₹7,800 | ₹7,910 | ₹7,650 | ₹7,840 | 4,500 | 61,830 |
| 22 Jun 2026 | ₹7,950 | ₹8,071.4 | ₹7,920 | ₹7,992.4 | 6,750 | 58,530 |
| 23 Jun 2026 | ₹7,975 | ₹8,023.7 | ₹7,147.05 | ₹7,152 | 23,190 | 53,400 |
| 24 Jun 2026 | ₹7,582 | ₹8,219.85 | ₹7,448.25 | ₹8,215 | 7,200 | 47,340 |
| 25 Jun 2026 | ₹8,405.6 | ₹8,657.5 | ₹8,161 | ₹8,253.15 | 5,310 | 0 |
| 29 Jun 2026 | ₹8,300 | ₹8,300 | ₹7,720 | ₹7,853.7 | 10,770 | 39,060 |
| 30 Jun 2026 | ₹7,950 | ₹7,950 | ₹7,488.35 | ₹7,553.6 | 14,370 | 0 |