NIFTY BANK 53,000 CE traded across 25 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹5,665 and a low of ₹1,298.25. Final close ₹4,556.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹2,541.25 | ₹3,128.25 | ₹2,495.15 | ₹3,115 | 1,09,740 | 1,21,200 |
| 26 May 2026 | ₹2,900 | ₹3,120.45 | ₹2,724 | ₹2,856 | 86,280 | 1,19,340 |
| 27 May 2026 | ₹2,650 | ₹2,890 | ₹2,480 | ₹2,608.05 | 34,710 | 0 |
| 29 May 2026 | ₹2,650 | ₹2,844.25 | ₹2,180 | ₹2,253.85 | 75,570 | 1,18,410 |
| 1 Jun 2026 | ₹2,183.65 | ₹2,193.65 | ₹1,611 | ₹1,686.7 | 2,04,720 | 1,38,960 |
| 2 Jun 2026 | ₹1,464 | ₹1,953.55 | ₹1,325.4 | ₹1,753.3 | 5,49,990 | 1,79,970 |
| 3 Jun 2026 | ₹1,600.05 | ₹2,175.45 | ₹1,298.25 | ₹2,048 | 9,32,640 | 1,53,330 |
| 4 Jun 2026 | ₹1,800.05 | ₹2,190 | ₹1,746.5 | ₹2,135 | 2,03,520 | 1,50,720 |
| 5 Jun 2026 | ₹2,185 | ₹2,500 | ₹1,930 | ₹2,217.3 | 1,41,870 | 1,49,850 |
| 8 Jun 2026 | ₹1,928.3 | ₹2,189.05 | ₹1,781.3 | ₹1,788.95 | 1,81,530 | 1,63,050 |
| 9 Jun 2026 | ₹1,968.95 | ₹2,721.15 | ₹1,960.15 | ₹2,713.9 | 95,280 | 1,49,670 |
| 10 Jun 2026 | ₹2,599.95 | ₹2,811.85 | ₹2,405.15 | ₹2,460.2 | 58,200 | 1,47,720 |
| 11 Jun 2026 | ₹2,377.9 | ₹2,848 | ₹2,225 | ₹2,532.2 | 48,660 | 1,45,980 |
| 12 Jun 2026 | ₹2,854 | ₹3,962 | ₹2,854 | ₹3,960 | 62,520 | 1,33,830 |
| 15 Jun 2026 | ₹3,976.7 | ₹4,785.4 | ₹3,976.7 | ₹4,250 | 16,650 | 1,22,940 |
| 16 Jun 2026 | ₹4,325 | ₹4,347.5 | ₹4,095.2 | ₹4,339.5 | 7,230 | 0 |
| 17 Jun 2026 | ₹4,381.75 | ₹4,620 | ₹4,266.9 | ₹4,575.8 | 13,410 | 1,14,450 |
| 18 Jun 2026 | ₹4,700 | ₹4,996 | ₹4,700 | ₹4,996 | 5,910 | 1,12,350 |
| 19 Jun 2026 | ₹4,829.95 | ₹4,924 | ₹4,615.05 | ₹4,855 | 4,200 | 1,11,000 |
| 22 Jun 2026 | ₹4,899.5 | ₹5,061 | ₹4,899.5 | ₹4,984.8 | 10,920 | 1,08,510 |
| 23 Jun 2026 | ₹4,984.8 | ₹5,013.65 | ₹4,168.35 | ₹4,168.35 | 10,080 | 1,00,740 |
| 24 Jun 2026 | ₹4,444.05 | ₹5,206.9 | ₹4,400 | ₹5,189.1 | 6,090 | 98,370 |
| 25 Jun 2026 | ₹5,391.9 | ₹5,665 | ₹5,191 | ₹5,263.75 | 14,970 | 0 |
| 29 Jun 2026 | ₹5,259.6 | ₹5,280 | ₹4,700 | ₹4,869 | 12,420 | 82,200 |
| 30 Jun 2026 | ₹4,920 | ₹4,946.55 | ₹4,460.15 | ₹4,556.65 | 45,240 | 60,660 |