NIFTY BANK 53,300 CE traded across 24 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹5,263.6 and a low of ₹1,140.05. Final close ₹4,248.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹2,344.7 | ₹2,751.45 | ₹2,344.7 | ₹2,751.45 | 840 | 4,590 |
| 26 May 2026 | ₹2,790.85 | ₹2,790.85 | ₹2,500 | ₹2,550.8 | 390 | 4,590 |
| 27 May 2026 | ₹2,330 | ₹2,330 | ₹2,315.95 | ₹2,315.95 | 30 | 0 |
| 29 May 2026 | ₹2,100 | ₹2,167.7 | ₹2,100 | ₹2,123.55 | 210 | 0 |
| 1 Jun 2026 | ₹1,836 | ₹1,844 | ₹1,436.05 | ₹1,498.55 | 8,700 | 5,370 |
| 2 Jun 2026 | ₹1,299.95 | ₹1,743.4 | ₹1,159.35 | ₹1,584.25 | 9,14,910 | 31,680 |
| 3 Jun 2026 | ₹1,384.75 | ₹1,962.45 | ₹1,140.05 | ₹1,830.7 | 8,03,550 | 31,080 |
| 4 Jun 2026 | ₹1,676.85 | ₹1,964.85 | ₹1,559.75 | ₹1,920 | 21,330 | 27,990 |
| 5 Jun 2026 | ₹1,980 | ₹2,250 | ₹1,717 | ₹1,978 | 15,780 | 24,690 |
| 8 Jun 2026 | ₹1,685.3 | ₹1,936.2 | ₹1,572.25 | ₹1,598.7 | 11,790 | 24,360 |
| 9 Jun 2026 | ₹1,820.95 | ₹2,474.9 | ₹1,796.1 | ₹2,468.95 | 7,860 | 21,330 |
| 10 Jun 2026 | ₹2,420.05 | ₹2,556.2 | ₹2,219.1 | ₹2,245.7 | 2,970 | 0 |
| 11 Jun 2026 | ₹1,997.25 | ₹2,550 | ₹1,994.9 | ₹2,291.25 | 1,140 | 20,550 |
| 12 Jun 2026 | ₹2,866 | ₹3,660 | ₹2,703.55 | ₹3,660 | 2,070 | 0 |
| 15 Jun 2026 | ₹4,023.55 | ₹4,053.75 | ₹4,023.55 | ₹4,053.75 | 60 | 0 |
| 16 Jun 2026 | ₹3,866.6 | ₹4,010.05 | ₹3,834.55 | ₹3,863.9 | 240 | 0 |
| 17 Jun 2026 | ₹3,993 | ₹4,271 | ₹3,993 | ₹4,240 | 240 | 0 |
| 18 Jun 2026 | ₹4,550 | ₹4,590.75 | ₹4,407.9 | ₹4,561.75 | 900 | 17,940 |
| 19 Jun 2026 | ₹4,600 | ₹4,600 | ₹4,450 | ₹4,450 | 120 | 17,880 |
| 22 Jun 2026 | ₹4,494.7 | ₹4,767 | ₹4,494.7 | ₹4,723.4 | 360 | 17,670 |
| 23 Jun 2026 | ₹4,206.75 | ₹4,206.75 | ₹4,010 | ₹4,010 | 120 | 17,520 |
| 25 Jun 2026 | ₹5,105 | ₹5,263.6 | ₹4,885.2 | ₹4,907.6 | 390 | 0 |
| 29 Jun 2026 | ₹4,907.6 | ₹4,907.6 | ₹4,414.7 | ₹4,555.6 | 420 | 17,100 |
| 30 Jun 2026 | ₹4,500 | ₹4,500 | ₹4,180.2 | ₹4,248.3 | 1,590 | 0 |