NIFTY BANK 53,500 CE traded across 25 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹5,169.35 and a low of ₹1,041.45. Final close ₹4,123.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹2,240 | ₹2,717 | ₹2,145.05 | ₹2,717 | 75,480 | 1,74,660 |
| 26 May 2026 | ₹2,550 | ₹2,716.2 | ₹2,337.95 | ₹2,459.75 | 46,530 | 1,86,240 |
| 27 May 2026 | ₹2,300.05 | ₹2,480 | ₹2,107.05 | ₹2,211.65 | 25,800 | 1,84,980 |
| 29 May 2026 | ₹2,307.95 | ₹2,435.3 | ₹1,820.8 | ₹1,928.9 | 35,250 | 1,85,370 |
| 1 Jun 2026 | ₹2,047.8 | ₹2,047.8 | ₹1,313 | ₹1,371.85 | 5,20,470 | 2,36,040 |
| 2 Jun 2026 | ₹1,256.6 | ₹1,610 | ₹1,054.8 | ₹1,442.7 | 15,43,080 | 3,50,100 |
| 3 Jun 2026 | ₹1,348.85 | ₹1,823.65 | ₹1,041.45 | ₹1,717 | 20,33,430 | 4,01,250 |
| 4 Jun 2026 | ₹1,450.05 | ₹1,835.35 | ₹1,420.05 | ₹1,796.35 | 2,68,080 | 3,72,930 |
| 5 Jun 2026 | ₹1,750.1 | ₹2,143.4 | ₹1,590.65 | ₹1,830.8 | 1,69,020 | 3,55,380 |
| 8 Jun 2026 | ₹1,500 | ₹1,825 | ₹1,455 | ₹1,466.1 | 1,72,080 | 3,54,510 |
| 9 Jun 2026 | ₹1,590 | ₹2,299 | ₹1,514.95 | ₹2,281.45 | 1,54,680 | 3,42,390 |
| 10 Jun 2026 | ₹2,200 | ₹2,400 | ₹2,010 | ₹2,071.35 | 28,470 | 3,40,170 |
| 11 Jun 2026 | ₹1,900 | ₹2,429.45 | ₹1,855.75 | ₹2,121.6 | 17,100 | 3,37,710 |
| 12 Jun 2026 | ₹2,663.1 | ₹3,485.05 | ₹2,495.15 | ₹3,484.2 | 20,310 | 0 |
| 15 Jun 2026 | ₹4,194.95 | ₹4,300.05 | ₹3,759.65 | ₹3,775 | 7,950 | 3,25,950 |
| 16 Jun 2026 | ₹3,795 | ₹3,857.75 | ₹3,610 | ₹3,853.3 | 4,470 | 0 |
| 17 Jun 2026 | ₹3,840 | ₹4,112.35 | ₹3,778 | ₹4,111.15 | 3,540 | 0 |
| 18 Jun 2026 | ₹4,206.95 | ₹4,508.4 | ₹4,144.15 | ₹4,508.4 | 8,130 | 3,19,200 |
| 19 Jun 2026 | ₹4,330.35 | ₹4,418.3 | ₹4,138.55 | ₹4,386.75 | 4,620 | 3,17,250 |
| 22 Jun 2026 | ₹4,450.1 | ₹4,544.4 | ₹4,398.5 | ₹4,470 | 1,770 | 3,16,620 |
| 23 Jun 2026 | ₹4,370 | ₹4,510.25 | ₹3,659.8 | ₹3,659.8 | 3,120 | 3,15,210 |
| 24 Jun 2026 | ₹4,000 | ₹4,720 | ₹3,870 | ₹4,700.8 | 3,960 | 3,12,450 |
| 25 Jun 2026 | ₹4,880.1 | ₹5,169.35 | ₹4,679.7 | ₹4,770 | 4,740 | 3,10,230 |
| 29 Jun 2026 | ₹4,760.05 | ₹4,760.05 | ₹4,221 | ₹4,413.2 | 6,750 | 3,06,630 |
| 30 Jun 2026 | ₹4,395.8 | ₹4,427.55 | ₹3,935.25 | ₹4,123.85 | 54,930 | 2,70,270 |