NIFTY BANK 52,000 CE traded across 25 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹6,666.6 and a low of ₹1,920. Final close ₹5,555.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹3,400 | ₹3,981.3 | ₹3,368.05 | ₹3,960 | 26,010 | 41,970 |
| 26 May 2026 | ₹3,710 | ₹3,950.05 | ₹3,552 | ₹3,670 | 24,390 | 51,420 |
| 27 May 2026 | ₹3,445 | ₹3,737.3 | ₹3,317.6 | ₹3,424.6 | 5,220 | 51,930 |
| 29 May 2026 | ₹3,495.45 | ₹3,655 | ₹2,955 | ₹3,074.1 | 15,450 | 0 |
| 1 Jun 2026 | ₹3,000 | ₹3,000 | ₹2,298.05 | ₹2,368.4 | 43,560 | 57,960 |
| 2 Jun 2026 | ₹2,216.8 | ₹2,709 | ₹1,981.75 | ₹2,485.8 | 75,120 | 62,250 |
| 3 Jun 2026 | ₹2,120.05 | ₹2,959.4 | ₹1,920 | ₹2,814.35 | 77,760 | 71,940 |
| 4 Jun 2026 | ₹2,671.1 | ₹2,984.45 | ₹2,541.9 | ₹2,930 | 38,460 | 65,280 |
| 5 Jun 2026 | ₹2,940 | ₹3,346.1 | ₹2,690 | ₹3,007.1 | 26,070 | 62,580 |
| 8 Jun 2026 | ₹2,753.5 | ₹2,960 | ₹2,530.15 | ₹2,547.25 | 26,580 | 67,740 |
| 9 Jun 2026 | ₹2,715.3 | ₹3,589.55 | ₹2,715.3 | ₹3,538.2 | 25,740 | 0 |
| 10 Jun 2026 | ₹3,350 | ₹3,709.6 | ₹3,270.35 | ₹3,344.3 | 7,350 | 62,940 |
| 11 Jun 2026 | ₹3,299.95 | ₹3,700 | ₹3,070 | ₹3,405 | 12,360 | 63,060 |
| 12 Jun 2026 | ₹3,999.95 | ₹4,938.45 | ₹3,855 | ₹4,910 | 10,500 | 60,870 |
| 15 Jun 2026 | ₹5,520.2 | ₹5,632.4 | ₹5,235 | ₹5,264.25 | 6,420 | 0 |
| 16 Jun 2026 | ₹5,264.25 | ₹5,325.2 | ₹5,081.35 | ₹5,325 | 4,920 | 0 |
| 17 Jun 2026 | ₹5,253.75 | ₹5,615.7 | ₹5,238.25 | ₹5,592.1 | 9,420 | 0 |
| 18 Jun 2026 | ₹5,450 | ₹6,005.5 | ₹5,450 | ₹6,004.75 | 3,540 | 48,330 |
| 19 Jun 2026 | ₹5,876.35 | ₹5,915 | ₹5,633.4 | ₹5,832.75 | 3,450 | 47,760 |
| 22 Jun 2026 | ₹5,957.15 | ₹6,070 | ₹5,912 | ₹6,028.9 | 2,100 | 47,460 |
| 23 Jun 2026 | ₹5,901.05 | ₹6,024.85 | ₹5,200 | ₹5,200.5 | 4,680 | 46,980 |
| 24 Jun 2026 | ₹5,470 | ₹6,255.6 | ₹5,440 | ₹6,219.95 | 2,400 | 46,590 |
| 25 Jun 2026 | ₹6,467.65 | ₹6,666.6 | ₹6,202 | ₹6,254.25 | 5,460 | 0 |
| 29 Jun 2026 | ₹6,300 | ₹6,300 | ₹5,749.6 | ₹5,891.15 | 12,300 | 44,070 |
| 30 Jun 2026 | ₹5,890 | ₹5,955 | ₹5,471.65 | ₹5,555.8 | 10,440 | 43,230 |