NIFTY BANK 53,700 CE traded across 25 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹4,844 and a low of ₹893.45. Final close ₹3,845.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹2,059.2 | ₹2,400.75 | ₹2,059.2 | ₹2,385.6 | 2,910 | 9,510 |
| 26 May 2026 | ₹2,503.65 | ₹2,547.45 | ₹2,260 | ₹2,283.15 | 690 | 9,300 |
| 27 May 2026 | ₹2,112 | ₹2,205 | ₹1,988.05 | ₹2,099 | 1,110 | 0 |
| 29 May 2026 | ₹2,200 | ₹2,200 | ₹1,683.95 | ₹1,771.7 | 1,620 | 8,700 |
| 1 Jun 2026 | ₹1,606.95 | ₹1,655 | ₹1,200.7 | ₹1,250 | 3,80,430 | 47,100 |
| 2 Jun 2026 | ₹1,184.45 | ₹1,485 | ₹893.45 | ₹1,315.05 | 6,90,720 | 52,230 |
| 3 Jun 2026 | ₹1,298.7 | ₹1,698.15 | ₹948.15 | ₹1,571.2 | 7,11,270 | 46,380 |
| 4 Jun 2026 | ₹1,545.9 | ₹1,704.45 | ₹1,326.65 | ₹1,648 | 82,350 | 40,650 |
| 5 Jun 2026 | ₹1,655.65 | ₹1,966.65 | ₹1,483.75 | ₹1,700 | 76,980 | 34,830 |
| 8 Jun 2026 | ₹1,203 | ₹1,690.55 | ₹1,203 | ₹1,351.9 | 45,990 | 35,400 |
| 9 Jun 2026 | ₹1,509.95 | ₹2,141.9 | ₹1,509.05 | ₹2,093.4 | 33,090 | 35,190 |
| 10 Jun 2026 | ₹2,070 | ₹2,212.4 | ₹1,873.25 | ₹1,918.55 | 12,330 | 0 |
| 11 Jun 2026 | ₹1,752 | ₹2,251 | ₹1,731.95 | ₹1,967.2 | 2,940 | 0 |
| 12 Jun 2026 | ₹2,461.45 | ₹3,330 | ₹2,340 | ₹3,330 | 12,720 | 18,090 |
| 15 Jun 2026 | ₹3,830.1 | ₹3,911.5 | ₹3,563 | ₹3,667.95 | 2,820 | 0 |
| 16 Jun 2026 | ₹3,580 | ₹3,644.1 | ₹3,474 | ₹3,644.1 | 240 | 0 |
| 17 Jun 2026 | ₹3,683 | ₹3,925 | ₹3,683 | ₹3,851 | 1,290 | 0 |
| 18 Jun 2026 | ₹4,150.1 | ₹4,185.4 | ₹4,150 | ₹4,185.4 | 270 | 15,540 |
| 19 Jun 2026 | ₹3,980 | ₹4,052.3 | ₹3,975 | ₹3,975 | 270 | 15,480 |
| 22 Jun 2026 | ₹4,250 | ₹4,319.9 | ₹4,250 | ₹4,319.85 | 120 | 15,330 |
| 23 Jun 2026 | ₹4,282.6 | ₹4,282.6 | ₹3,700 | ₹3,700 | 90 | 15,300 |
| 24 Jun 2026 | ₹3,800 | ₹4,500 | ₹3,800 | ₹4,480 | 180 | 15,240 |
| 25 Jun 2026 | ₹4,844 | ₹4,844 | ₹4,807.4 | ₹4,815 | 570 | 0 |
| 29 Jun 2026 | ₹4,315 | ₹4,315 | ₹4,055.95 | ₹4,055.95 | 240 | 14,250 |
| 30 Jun 2026 | ₹4,155.95 | ₹4,165.7 | ₹3,810 | ₹3,845 | 690 | 0 |