NIFTY BANK 53,900 CE traded across 25 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹4,755 and a low of ₹863.1. Final close ₹3,649.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹1,825 | ₹2,417.75 | ₹1,825 | ₹2,372.75 | 8,700 | 9,480 |
| 26 May 2026 | ₹2,311 | ₹2,429.9 | ₹2,055.15 | ₹2,150 | 1,620 | 9,240 |
| 27 May 2026 | ₹2,070 | ₹2,100.3 | ₹1,850 | ₹1,959.4 | 7,890 | 0 |
| 29 May 2026 | ₹2,068 | ₹2,117.75 | ₹1,557.8 | ₹1,668.15 | 4,110 | 6,660 |
| 1 Jun 2026 | ₹1,661.55 | ₹1,661.55 | ₹1,097.75 | ₹1,157.3 | 5,70,180 | 56,130 |
| 2 Jun 2026 | ₹1,072 | ₹1,364.9 | ₹874.05 | ₹1,197.75 | 5,87,670 | 69,840 |
| 3 Jun 2026 | ₹1,197.5 | ₹1,570 | ₹863.1 | ₹1,444 | 6,29,280 | 60,900 |
| 4 Jun 2026 | ₹1,459.95 | ₹1,570 | ₹1,212.85 | ₹1,523.2 | 4,29,210 | 33,360 |
| 5 Jun 2026 | ₹1,507.95 | ₹1,832.6 | ₹1,312.05 | ₹1,577 | 66,660 | 30,210 |
| 8 Jun 2026 | ₹1,339.95 | ₹1,574.5 | ₹1,203.7 | ₹1,225 | 2,15,580 | 37,470 |
| 9 Jun 2026 | ₹1,379.85 | ₹1,997.65 | ₹1,358.35 | ₹1,971.25 | 34,140 | 30,120 |
| 10 Jun 2026 | ₹1,450 | ₹2,059.9 | ₹1,450 | ₹1,736 | 2,280 | 0 |
| 11 Jun 2026 | ₹1,650 | ₹2,080 | ₹1,650 | ₹1,824.95 | 1,470 | 0 |
| 12 Jun 2026 | ₹2,300 | ₹3,130.55 | ₹2,195 | ₹3,100.2 | 7,950 | 0 |
| 15 Jun 2026 | ₹3,900 | ₹3,900 | ₹3,452.55 | ₹3,459.75 | 960 | 0 |
| 16 Jun 2026 | ₹3,439 | ₹3,497.75 | ₹3,289.6 | ₹3,455.95 | 480 | 0 |
| 17 Jun 2026 | ₹3,571.35 | ₹3,724.8 | ₹3,430 | ₹3,673.1 | 1,770 | 0 |
| 18 Jun 2026 | ₹3,936 | ₹4,099.65 | ₹3,855 | ₹4,099.65 | 270 | 25,680 |
| 19 Jun 2026 | ₹3,840 | ₹3,993.35 | ₹3,762.95 | ₹3,993.35 | 330 | 25,560 |
| 22 Jun 2026 | ₹4,059 | ₹4,159 | ₹4,010 | ₹4,127 | 300 | 25,500 |
| 23 Jun 2026 | ₹4,012.6 | ₹4,114.3 | ₹3,366.85 | ₹3,385 | 1,620 | 24,120 |
| 24 Jun 2026 | ₹3,860.95 | ₹4,293 | ₹3,860.95 | ₹4,292.9 | 390 | 23,970 |
| 25 Jun 2026 | ₹4,592.9 | ₹4,755 | ₹4,300 | ₹4,300 | 90 | 0 |
| 29 Jun 2026 | ₹4,200 | ₹4,300 | ₹3,827.8 | ₹4,009.05 | 2,280 | 22,560 |
| 30 Jun 2026 | ₹3,912 | ₹3,952.8 | ₹3,636 | ₹3,649 | 3,870 | 0 |