NIFTY BANK 54,200 CE traded across 25 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹4,310 and a low of ₹744.2. Final close ₹3,345.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹1,782.35 | ₹2,154.15 | ₹1,690.7 | ₹2,154.15 | 14,160 | 7,860 |
| 26 May 2026 | ₹2,032.3 | ₹2,188.9 | ₹1,869.95 | ₹1,913.85 | 3,630 | 6,780 |
| 27 May 2026 | ₹1,921.45 | ₹1,975.4 | ₹1,643.45 | ₹1,730 | 8,610 | 0 |
| 29 May 2026 | ₹1,800 | ₹1,911.8 | ₹1,386.9 | ₹1,475 | 1,11,510 | 34,410 |
| 1 Jun 2026 | ₹1,598.15 | ₹1,598.15 | ₹954.6 | ₹1,004.55 | 7,82,640 | 75,840 |
| 2 Jun 2026 | ₹880 | ₹1,193.9 | ₹757.4 | ₹1,050.05 | 4,15,380 | 83,760 |
| 3 Jun 2026 | ₹962.75 | ₹1,385.7 | ₹744.2 | ₹1,288 | 6,22,920 | 78,240 |
| 4 Jun 2026 | ₹1,198.7 | ₹1,388 | ₹1,048.1 | ₹1,331.05 | 13,49,790 | 90,960 |
| 5 Jun 2026 | ₹1,323.05 | ₹1,620.6 | ₹1,155.2 | ₹1,368.5 | 8,12,190 | 58,320 |
| 8 Jun 2026 | ₹1,200 | ₹1,383.55 | ₹1,026.7 | ₹1,065 | 14,82,810 | 1,25,550 |
| 9 Jun 2026 | ₹1,135 | ₹1,777.85 | ₹1,132.5 | ₹1,775.4 | 3,31,200 | 66,840 |
| 10 Jun 2026 | ₹1,701.2 | ₹1,850 | ₹1,523.15 | ₹1,569.35 | 13,590 | 65,670 |
| 11 Jun 2026 | ₹1,371.5 | ₹1,860 | ₹1,359.3 | ₹1,597.85 | 17,880 | 64,890 |
| 12 Jun 2026 | ₹2,058.5 | ₹2,871.35 | ₹1,936.7 | ₹2,871.35 | 10,380 | 61,080 |
| 15 Jun 2026 | ₹3,635.65 | ₹3,635.65 | ₹3,110 | ₹3,150.7 | 4,830 | 0 |
| 16 Jun 2026 | ₹3,155 | ₹3,178.1 | ₹3,013 | ₹3,148.4 | 2,340 | 0 |
| 17 Jun 2026 | ₹3,148 | ₹3,450 | ₹3,112 | ₹3,421.4 | 1,020 | 56,790 |
| 18 Jun 2026 | ₹3,468.9 | ₹3,791.85 | ₹3,462.65 | ₹3,791.85 | 1,500 | 56,160 |
| 19 Jun 2026 | ₹3,632 | ₹3,779.65 | ₹3,487 | ₹3,690.7 | 4,350 | 53,760 |
| 22 Jun 2026 | ₹3,700.1 | ₹3,863 | ₹3,700.1 | ₹3,793.5 | 1,440 | 53,370 |
| 23 Jun 2026 | ₹3,815.4 | ₹3,815.4 | ₹2,970 | ₹2,970 | 4,890 | 52,110 |
| 24 Jun 2026 | ₹3,401.45 | ₹4,045 | ₹3,401.45 | ₹4,045 | 360 | 51,840 |
| 25 Jun 2026 | ₹4,150 | ₹4,310 | ₹3,925 | ₹4,042 | 390 | 0 |
| 29 Jun 2026 | ₹3,897 | ₹4,025 | ₹3,627.1 | ₹3,666 | 480 | 51,120 |
| 30 Jun 2026 | ₹3,614.5 | ₹3,722.75 | ₹3,280 | ₹3,345.2 | 6,570 | 48,900 |