NIFTY BANK 54,000 CE traded across 25 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹4,664.3 and a low of ₹820. Final close ₹3,546.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹1,636.25 | ₹2,333 | ₹1,636.25 | ₹2,330 | 3,21,210 | 7,18,560 |
| 26 May 2026 | ₹2,199.15 | ₹2,340 | ₹1,987.95 | ₹2,096.15 | 1,24,050 | 7,31,880 |
| 27 May 2026 | ₹1,992 | ₹2,127.15 | ₹1,760 | ₹1,851.95 | 2,86,740 | 7,35,960 |
| 29 May 2026 | ₹1,909.8 | ₹2,048.8 | ₹1,505.1 | ₹1,578.95 | 4,16,670 | 7,52,100 |
| 1 Jun 2026 | ₹1,578.8 | ₹1,700 | ₹1,047.2 | ₹1,090.5 | 23,40,930 | 9,54,990 |
| 2 Jun 2026 | ₹912 | ₹1,304 | ₹831.4 | ₹1,150.75 | 23,64,600 | 11,16,780 |
| 3 Jun 2026 | ₹1,051 | ₹1,505.45 | ₹820 | ₹1,409.45 | 34,94,250 | 11,07,900 |
| 4 Jun 2026 | ₹1,280 | ₹1,510.45 | ₹1,150 | ₹1,450 | 24,39,090 | 11,06,760 |
| 5 Jun 2026 | ₹1,448 | ₹1,759.5 | ₹1,276 | ₹1,497.15 | 15,82,710 | 10,71,270 |
| 8 Jun 2026 | ₹1,398.95 | ₹1,504.05 | ₹1,139.85 | ₹1,175.55 | 18,63,870 | 11,34,870 |
| 9 Jun 2026 | ₹1,275.25 | ₹1,925.05 | ₹1,231.9 | ₹1,912 | 9,40,800 | 10,40,550 |
| 10 Jun 2026 | ₹1,799.95 | ₹2,016.4 | ₹1,644.2 | ₹1,707.55 | 2,72,460 | 9,96,180 |
| 11 Jun 2026 | ₹1,504.95 | ₹2,025.2 | ₹1,444 | ₹1,756.9 | 3,34,290 | 9,88,350 |
| 12 Jun 2026 | ₹2,100 | ₹3,038.25 | ₹2,075 | ₹3,025 | 2,55,120 | 9,42,720 |
| 15 Jun 2026 | ₹3,599.95 | ₹3,801.6 | ₹3,269.75 | ₹3,285 | 51,780 | 9,20,370 |
| 16 Jun 2026 | ₹3,300.2 | ₹3,382.85 | ₹3,120.1 | ₹3,382.85 | 22,440 | 9,13,200 |
| 17 Jun 2026 | ₹3,425.85 | ₹3,650 | ₹3,300 | ₹3,614 | 25,980 | 0 |
| 18 Jun 2026 | ₹3,645 | ₹4,024.4 | ₹3,645 | ₹4,020 | 20,010 | 8,87,730 |
| 19 Jun 2026 | ₹3,838.7 | ₹3,950 | ₹3,645 | ₹3,850 | 22,230 | 8,74,950 |
| 22 Jun 2026 | ₹3,953.7 | ₹4,065.05 | ₹3,888.85 | ₹3,989.8 | 12,570 | 8,71,230 |
| 23 Jun 2026 | ₹3,936.7 | ₹4,008 | ₹3,160 | ₹3,160 | 24,030 | 8,62,170 |
| 24 Jun 2026 | ₹3,288.95 | ₹4,235.4 | ₹3,288.95 | ₹4,190.7 | 20,910 | 8,56,260 |
| 25 Jun 2026 | ₹4,379.95 | ₹4,664.3 | ₹4,151 | ₹4,266.5 | 18,150 | 8,45,820 |
| 29 Jun 2026 | ₹4,283 | ₹4,290.25 | ₹3,658.4 | ₹3,828.65 | 42,330 | 8,24,490 |
| 30 Jun 2026 | ₹3,999 | ₹3,999 | ₹3,445.2 | ₹3,546.85 | 2,34,330 | 6,75,300 |