NIFTY BANK 52,500 CE traded across 25 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹6,100 and a low of ₹1,594.1. Final close ₹5,049.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹2,957.8 | ₹3,550.05 | ₹2,957.8 | ₹3,550 | 4,020 | 14,190 |
| 26 May 2026 | ₹3,463.4 | ₹3,517.4 | ₹3,145.85 | ₹3,192.25 | 8,430 | 16,320 |
| 27 May 2026 | ₹3,172.25 | ₹3,309.9 | ₹2,939 | ₹2,992.3 | 2,400 | 0 |
| 29 May 2026 | ₹2,952.3 | ₹3,225.6 | ₹2,659.6 | ₹2,679.55 | 1,470 | 0 |
| 1 Jun 2026 | ₹2,481.15 | ₹2,550 | ₹1,950 | ₹2,025 | 12,600 | 0 |
| 2 Jun 2026 | ₹1,700 | ₹2,320.45 | ₹1,640 | ₹2,096.2 | 52,560 | 25,980 |
| 3 Jun 2026 | ₹1,950.05 | ₹2,564.35 | ₹1,594.1 | ₹2,467.6 | 68,490 | 0 |
| 4 Jun 2026 | ₹2,306.85 | ₹2,553.9 | ₹2,165.35 | ₹2,500 | 12,540 | 0 |
| 5 Jun 2026 | ₹2,550 | ₹2,900 | ₹2,290 | ₹2,615 | 14,970 | 0 |
| 8 Jun 2026 | ₹2,240.15 | ₹2,540 | ₹2,144 | ₹2,156.1 | 14,880 | 23,730 |
| 9 Jun 2026 | ₹2,440.15 | ₹3,131.7 | ₹2,415.75 | ₹3,111 | 10,800 | 23,010 |
| 10 Jun 2026 | ₹3,079.7 | ₹3,234.9 | ₹2,844 | ₹2,896.85 | 5,400 | 0 |
| 11 Jun 2026 | ₹2,656 | ₹3,210.25 | ₹2,616.25 | ₹2,959.3 | 2,070 | 0 |
| 12 Jun 2026 | ₹3,240.8 | ₹4,437.5 | ₹3,240.8 | ₹4,400.25 | 6,750 | 0 |
| 15 Jun 2026 | ₹5,053.65 | ₹5,300 | ₹4,817.55 | ₹4,817.55 | 1,080 | 0 |
| 16 Jun 2026 | ₹3,457.15 | ₹4,775.75 | ₹3,457.15 | ₹4,600 | 570 | 0 |
| 17 Jun 2026 | ₹5,051.05 | ₹5,118.5 | ₹4,994.6 | ₹5,093.4 | 510 | 0 |
| 18 Jun 2026 | ₹5,220 | ₹5,380 | ₹5,220 | ₹5,380 | 510 | 16,680 |
| 19 Jun 2026 | ₹5,400 | ₹5,420.6 | ₹5,190 | ₹5,420.6 | 180 | 16,680 |
| 22 Jun 2026 | ₹5,546.45 | ₹5,559.9 | ₹5,505.95 | ₹5,527.35 | 210 | 16,620 |
| 23 Jun 2026 | ₹5,012.65 | ₹5,012.65 | ₹4,700 | ₹4,700 | 240 | 16,560 |
| 24 Jun 2026 | ₹5,319 | ₹5,594.35 | ₹5,319 | ₹5,594.35 | 180 | 16,530 |
| 25 Jun 2026 | ₹5,940 | ₹6,100 | ₹5,677.3 | ₹5,678 | 330 | 0 |
| 29 Jun 2026 | ₹5,499 | ₹5,656 | ₹5,277.4 | ₹5,385 | 1,170 | 16,260 |
| 30 Jun 2026 | ₹5,267.9 | ₹5,415.95 | ₹4,978.75 | ₹5,049.75 | 2,730 | 0 |