NIFTY BANK 53,100 CE traded across 23 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹5,598 and a low of ₹1,243.85. Final close ₹4,600.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹2,326.4 | ₹2,992.85 | ₹2,326.4 | ₹2,992.85 | 300 | 3,060 |
| 26 May 2026 | ₹2,995 | ₹2,995 | ₹2,669.95 | ₹2,792.45 | 810 | 2,760 |
| 29 May 2026 | ₹2,516.15 | ₹2,516.15 | ₹2,158.45 | ₹2,217.65 | 150 | 2,790 |
| 1 Jun 2026 | ₹1,956 | ₹2,025 | ₹1,550 | ₹1,610 | 4,470 | 0 |
| 2 Jun 2026 | ₹1,623 | ₹1,871.75 | ₹1,254.95 | ₹1,697.7 | 1,70,610 | 12,120 |
| 3 Jun 2026 | ₹1,472.5 | ₹2,108.7 | ₹1,243.85 | ₹2,000.95 | 4,83,150 | 13,170 |
| 4 Jun 2026 | ₹1,832.05 | ₹2,102.25 | ₹1,731.8 | ₹2,056.3 | 5,400 | 12,390 |
| 5 Jun 2026 | ₹2,056 | ₹2,417.05 | ₹1,874.3 | ₹2,147.2 | 5,070 | 0 |
| 8 Jun 2026 | ₹1,880.35 | ₹2,047.9 | ₹1,770 | ₹1,806.05 | 2,490 | 0 |
| 9 Jun 2026 | ₹1,918.9 | ₹2,619.1 | ₹1,918.9 | ₹2,575.3 | 1,620 | 0 |
| 10 Jun 2026 | ₹2,549.7 | ₹2,580 | ₹2,360 | ₹2,393.05 | 270 | 0 |
| 11 Jun 2026 | ₹2,450 | ₹2,718.7 | ₹2,434.3 | ₹2,434.3 | 150 | 0 |
| 12 Jun 2026 | ₹3,000.05 | ₹3,888.95 | ₹2,945.25 | ₹3,854 | 3,360 | 0 |
| 15 Jun 2026 | ₹4,460 | ₹4,460 | ₹4,220.5 | ₹4,310 | 510 | 0 |
| 16 Jun 2026 | ₹4,196.5 | ₹4,290.95 | ₹4,044.8 | ₹4,290.95 | 210 | 0 |
| 18 Jun 2026 | ₹4,900 | ₹4,900 | ₹4,900 | ₹4,900 | 30 | 10,320 |
| 19 Jun 2026 | ₹4,655 | ₹4,667.85 | ₹4,609.6 | ₹4,622.45 | 330 | 10,230 |
| 22 Jun 2026 | ₹4,860 | ₹4,948.85 | ₹4,860 | ₹4,891.75 | 1,260 | 10,200 |
| 23 Jun 2026 | ₹4,431 | ₹4,431 | ₹4,431 | ₹4,431 | 30 | 10,200 |
| 24 Jun 2026 | ₹4,596 | ₹4,596 | ₹4,596 | ₹4,596 | 30 | 10,200 |
| 25 Jun 2026 | ₹5,598 | ₹5,598 | ₹5,418.8 | ₹5,431 | 180 | 0 |
| 29 Jun 2026 | ₹4,800 | ₹4,850 | ₹4,616.5 | ₹4,741.95 | 600 | 9,810 |
| 30 Jun 2026 | ₹4,600 | ₹4,800 | ₹4,440 | ₹4,600.3 | 240 | 0 |