NIFTY BANK 54,300 CE traded across 25 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹4,253 and a low of ₹708. Final close ₹3,240.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹1,372.15 | ₹2,116.6 | ₹1,372.15 | ₹2,116.6 | 9,690 | 5,550 |
| 26 May 2026 | ₹2,047.45 | ₹2,091.85 | ₹1,805 | ₹1,870 | 2,160 | 5,280 |
| 27 May 2026 | ₹1,791.9 | ₹1,895.9 | ₹1,576.45 | ₹1,643.15 | 5,430 | 0 |
| 29 May 2026 | ₹1,650 | ₹1,790 | ₹1,332 | ₹1,419.95 | 76,320 | 17,520 |
| 1 Jun 2026 | ₹1,419.95 | ₹1,512.9 | ₹905.85 | ₹948.15 | 7,69,200 | 64,230 |
| 2 Jun 2026 | ₹800 | ₹1,140 | ₹722.1 | ₹991.8 | 4,60,200 | 96,480 |
| 3 Jun 2026 | ₹949.65 | ₹1,327.1 | ₹708 | ₹1,218.95 | 4,81,830 | 75,930 |
| 4 Jun 2026 | ₹1,060.15 | ₹1,326.6 | ₹1,000 | ₹1,271.4 | 13,20,690 | 1,09,680 |
| 5 Jun 2026 | ₹1,271 | ₹1,559.15 | ₹1,111 | ₹1,323.1 | 11,67,360 | 75,750 |
| 8 Jun 2026 | ₹1,025.05 | ₹1,326 | ₹991.35 | ₹1,015.05 | 15,26,040 | 1,43,220 |
| 9 Jun 2026 | ₹1,103.4 | ₹1,724.9 | ₹1,103.4 | ₹1,685.9 | 4,48,740 | 1,04,790 |
| 10 Jun 2026 | ₹1,632.7 | ₹1,792.4 | ₹1,446 | ₹1,489.1 | 29,220 | 93,390 |
| 11 Jun 2026 | ₹1,525.4 | ₹1,800 | ₹1,288.85 | ₹1,537 | 51,750 | 1,10,730 |
| 12 Jun 2026 | ₹1,899.95 | ₹2,787.65 | ₹1,850 | ₹2,787.65 | 62,040 | 80,760 |
| 15 Jun 2026 | ₹2,906.7 | ₹3,495.25 | ₹2,906.7 | ₹3,024.45 | 3,810 | 0 |
| 16 Jun 2026 | ₹3,079.95 | ₹3,097.35 | ₹2,845 | ₹3,097.35 | 18,120 | 0 |
| 17 Jun 2026 | ₹3,040 | ₹3,353.65 | ₹3,022.75 | ₹3,327.3 | 3,270 | 66,300 |
| 18 Jun 2026 | ₹3,419.45 | ₹3,720 | ₹3,365.65 | ₹3,720 | 5,160 | 62,130 |
| 19 Jun 2026 | ₹3,533.4 | ₹3,590.35 | ₹3,360.2 | ₹3,590.2 | 960 | 61,560 |
| 22 Jun 2026 | ₹3,609.5 | ₹3,771.15 | ₹3,609.5 | ₹3,699 | 810 | 60,870 |
| 23 Jun 2026 | ₹3,689.75 | ₹3,689.75 | ₹3,000 | ₹3,000 | 1,230 | 59,940 |
| 24 Jun 2026 | ₹3,225 | ₹3,830 | ₹3,225 | ₹3,830 | 180 | 59,850 |
| 25 Jun 2026 | ₹4,119.7 | ₹4,253 | ₹3,887.95 | ₹3,938.7 | 960 | 0 |
| 29 Jun 2026 | ₹3,850 | ₹3,850 | ₹3,497.55 | ₹3,497.55 | 840 | 58,650 |
| 30 Jun 2026 | ₹3,630.95 | ₹3,630.95 | ₹3,170.95 | ₹3,240.15 | 8,130 | 0 |