NIFTY BANK 53,400 CE traded across 25 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹5,152.75 and a low of ₹1,090. Final close ₹4,148.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹2,264.65 | ₹2,724.55 | ₹2,264.65 | ₹2,724.55 | 1,920 | 6,150 |
| 26 May 2026 | ₹2,684.85 | ₹2,732.25 | ₹2,463.95 | ₹2,485.7 | 1,200 | 5,730 |
| 27 May 2026 | ₹2,450 | ₹2,485 | ₹2,278.9 | ₹2,278.9 | 210 | 0 |
| 29 May 2026 | ₹2,335.85 | ₹2,360 | ₹1,875.5 | ₹1,998.75 | 840 | 5,820 |
| 1 Jun 2026 | ₹1,800 | ₹1,911.85 | ₹1,367.4 | ₹1,430 | 24,270 | 8,640 |
| 2 Jun 2026 | ₹1,210 | ₹1,678.25 | ₹1,107.8 | ₹1,516.35 | 7,66,350 | 19,290 |
| 3 Jun 2026 | ₹1,470 | ₹1,884.15 | ₹1,090 | ₹1,771.05 | 5,00,670 | 21,450 |
| 4 Jun 2026 | ₹1,591 | ₹1,900 | ₹1,496.15 | ₹1,850 | 15,090 | 19,050 |
| 5 Jun 2026 | ₹1,998.85 | ₹2,127.4 | ₹1,640 | ₹1,913 | 26,040 | 0 |
| 8 Jun 2026 | ₹1,608.3 | ₹1,882.2 | ₹1,530.05 | ₹1,538.9 | 6,270 | 0 |
| 9 Jun 2026 | ₹1,710.2 | ₹2,389.05 | ₹1,710.2 | ₹2,389.05 | 52,950 | 17,610 |
| 10 Jun 2026 | ₹2,319 | ₹2,435.25 | ₹2,175.8 | ₹2,175.8 | 3,540 | 0 |
| 11 Jun 2026 | ₹2,013.85 | ₹2,485 | ₹2,013.85 | ₹2,221 | 1,170 | 0 |
| 12 Jun 2026 | ₹2,742.75 | ₹3,621.1 | ₹2,646.25 | ₹3,586.65 | 1,770 | 0 |
| 15 Jun 2026 | ₹4,024 | ₹4,162.7 | ₹4,024 | ₹4,162.7 | 210 | 0 |
| 16 Jun 2026 | ₹3,712 | ₹3,712 | ₹3,712 | ₹3,712 | 0 | 0 |
| 17 Jun 2026 | ₹4,009.35 | ₹4,176 | ₹3,878.25 | ₹4,168.4 | 480 | 0 |
| 18 Jun 2026 | ₹4,411 | ₹4,657.4 | ₹4,326.7 | ₹4,657.4 | 240 | 14,550 |
| 19 Jun 2026 | ₹4,469.35 | ₹4,469.35 | ₹4,300 | ₹4,347 | 300 | 14,250 |
| 22 Jun 2026 | ₹4,600 | ₹4,675 | ₹4,600 | ₹4,675 | 60 | 14,220 |
| 23 Jun 2026 | ₹4,643.5 | ₹4,643.5 | ₹4,120.4 | ₹4,120.4 | 150 | 14,100 |
| 24 Jun 2026 | ₹4,660.25 | ₹4,660.25 | ₹4,660.25 | ₹4,660.25 | 30 | 14,100 |
| 25 Jun 2026 | ₹4,990 | ₹5,152.75 | ₹4,753.4 | ₹4,863.3 | 1,350 | 0 |
| 29 Jun 2026 | ₹4,500 | ₹4,503.9 | ₹4,332.5 | ₹4,503.9 | 390 | 12,570 |
| 30 Jun 2026 | ₹4,360 | ₹4,385.9 | ₹4,080.2 | ₹4,148.35 | 930 | 0 |