NIFTY BANK 53,600 CE traded across 25 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹4,915 and a low of ₹995. Final close ₹4,099.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹2,072.6 | ₹2,550.35 | ₹2,072.6 | ₹2,550.35 | 1,680 | 28,230 |
| 26 May 2026 | ₹2,493.2 | ₹2,630.95 | ₹2,291.3 | ₹2,346.75 | 780 | 28,080 |
| 27 May 2026 | ₹2,493.2 | ₹2,493.2 | ₹2,113.8 | ₹2,113.8 | 210 | 0 |
| 29 May 2026 | ₹2,179.75 | ₹2,305 | ₹1,751.8 | ₹1,808.9 | 3,060 | 0 |
| 1 Jun 2026 | ₹1,743.75 | ₹1,743.75 | ₹1,251.9 | ₹1,305 | 2,73,780 | 63,660 |
| 2 Jun 2026 | ₹1,200 | ₹1,549 | ₹1,007.9 | ₹1,389.95 | 5,37,510 | 55,440 |
| 3 Jun 2026 | ₹1,275.1 | ₹1,762.85 | ₹995 | ₹1,595.65 | 5,96,250 | 72,240 |
| 4 Jun 2026 | ₹1,400.05 | ₹1,760 | ₹1,400 | ₹1,705.4 | 49,530 | 66,540 |
| 5 Jun 2026 | ₹1,705.4 | ₹2,043.85 | ₹1,521.5 | ₹1,782 | 68,520 | 61,020 |
| 8 Jun 2026 | ₹1,554.85 | ₹1,749.65 | ₹1,386.05 | ₹1,410 | 19,110 | 59,700 |
| 9 Jun 2026 | ₹1,485 | ₹2,228.1 | ₹1,485 | ₹2,200 | 11,070 | 0 |
| 10 Jun 2026 | ₹2,150.6 | ₹2,317.15 | ₹1,940 | ₹1,949.35 | 2,160 | 0 |
| 11 Jun 2026 | ₹2,034.45 | ₹2,332.95 | ₹1,949.35 | ₹2,072.3 | 1,920 | 0 |
| 12 Jun 2026 | ₹2,710.3 | ₹3,384.8 | ₹2,416.95 | ₹3,380 | 13,020 | 0 |
| 15 Jun 2026 | ₹3,907.85 | ₹3,925 | ₹3,720 | ₹3,780 | 660 | 0 |
| 16 Jun 2026 | ₹3,710.45 | ₹3,737.2 | ₹3,647.6 | ₹3,737.2 | 150 | 0 |
| 17 Jun 2026 | ₹3,947.4 | ₹3,984.1 | ₹3,947.4 | ₹3,984.1 | 30 | 0 |
| 18 Jun 2026 | ₹4,207.5 | ₹4,298 | ₹4,207.5 | ₹4,288.25 | 360 | 46,410 |
| 19 Jun 2026 | ₹3,369.2 | ₹4,300 | ₹3,369.2 | ₹4,300 | 210 | 46,230 |
| 22 Jun 2026 | ₹4,347.15 | ₹4,420 | ₹4,335.65 | ₹4,420 | 180 | 46,170 |
| 23 Jun 2026 | ₹3,744 | ₹3,744 | ₹3,744 | ₹3,744 | 30 | 46,170 |
| 24 Jun 2026 | ₹4,310 | ₹4,583.25 | ₹4,310 | ₹4,583.25 | 150 | 46,050 |
| 25 Jun 2026 | ₹4,815 | ₹4,915 | ₹4,619.95 | ₹4,676 | 240 | 0 |
| 29 Jun 2026 | ₹4,400 | ₹4,452.3 | ₹4,259.55 | ₹4,270 | 180 | 45,780 |
| 30 Jun 2026 | ₹4,227.85 | ₹4,251.2 | ₹3,900 | ₹4,099.95 | 2,070 | 44,970 |