NIFTY BANK 53,200 CE traded across 24 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹5,412.95 and a low of ₹1,190.75. Final close ₹4,587.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹2,484.7 | ₹2,872.2 | ₹2,484.7 | ₹2,872.2 | 720 | 3,660 |
| 26 May 2026 | ₹2,900 | ₹2,900 | ₹2,645.5 | ₹2,645.5 | 540 | 3,600 |
| 29 May 2026 | ₹2,227.15 | ₹2,290 | ₹2,145 | ₹2,290 | 540 | 0 |
| 1 Jun 2026 | ₹1,888 | ₹1,912 | ₹1,488.15 | ₹1,552 | 6,750 | 0 |
| 2 Jun 2026 | ₹1,363.9 | ₹1,816.25 | ₹1,210 | ₹1,640 | 6,66,540 | 27,720 |
| 3 Jun 2026 | ₹1,435.05 | ₹2,031.3 | ₹1,190.75 | ₹1,902.5 | 10,26,060 | 28,350 |
| 4 Jun 2026 | ₹1,770.7 | ₹2,042.95 | ₹1,681.15 | ₹1,994.65 | 30,060 | 23,670 |
| 5 Jun 2026 | ₹2,013.9 | ₹2,331.95 | ₹1,805 | ₹2,091.5 | 9,180 | 0 |
| 8 Jun 2026 | ₹1,700 | ₹2,032.5 | ₹1,671.55 | ₹1,671.55 | 3,180 | 0 |
| 9 Jun 2026 | ₹1,700 | ₹2,548.1 | ₹1,700 | ₹2,548.1 | 6,540 | 0 |
| 10 Jun 2026 | ₹2,459.35 | ₹2,631.65 | ₹2,271.55 | ₹2,275.05 | 1,500 | 0 |
| 11 Jun 2026 | ₹2,350.75 | ₹2,620.95 | ₹2,244.2 | ₹2,362.45 | 1,890 | 15,930 |
| 12 Jun 2026 | ₹2,982.8 | ₹3,760 | ₹2,800 | ₹3,755 | 1,890 | 14,400 |
| 15 Jun 2026 | ₹4,400 | ₹4,413.9 | ₹4,070 | ₹4,070 | 1,920 | 0 |
| 16 Jun 2026 | ₹4,070 | ₹4,070 | ₹3,953 | ₹3,953 | 180 | 0 |
| 17 Jun 2026 | ₹4,321 | ₹4,383.05 | ₹4,307.4 | ₹4,351.45 | 120 | 0 |
| 18 Jun 2026 | ₹4,360 | ₹4,673.95 | ₹4,360 | ₹4,578.3 | 210 | 12,900 |
| 19 Jun 2026 | ₹4,500.3 | ₹4,722.6 | ₹4,450 | ₹4,623.3 | 1,260 | 12,090 |
| 22 Jun 2026 | ₹4,792.4 | ₹4,860 | ₹4,792.4 | ₹4,860 | 90 | 11,880 |
| 23 Jun 2026 | ₹4,533.4 | ₹4,533.4 | ₹4,220.2 | ₹4,220.2 | 120 | 11,790 |
| 24 Jun 2026 | ₹4,405 | ₹4,405 | ₹4,405 | ₹4,405 | 30 | 11,760 |
| 25 Jun 2026 | ₹5,208.5 | ₹5,412.95 | ₹5,198.65 | ₹5,300 | 1,080 | 0 |
| 29 Jun 2026 | ₹4,800.85 | ₹4,849.95 | ₹4,517.1 | ₹4,600 | 270 | 10,470 |
| 30 Jun 2026 | ₹4,551.9 | ₹4,712.9 | ₹4,340 | ₹4,587.55 | 1,260 | 9,720 |