NIFTY BANK 54,400 CE traded across 25 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹4,245 and a low of ₹672. Final close ₹3,140.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹1,375 | ₹2,061.9 | ₹1,208.05 | ₹2,018.2 | 8,820 | 5,400 |
| 26 May 2026 | ₹1,922.6 | ₹2,005 | ₹1,716.2 | ₹1,783.75 | 1,830 | 5,220 |
| 27 May 2026 | ₹1,729.85 | ₹1,824.9 | ₹1,520 | ₹1,588.15 | 9,870 | 0 |
| 29 May 2026 | ₹1,729.85 | ₹1,756 | ₹1,277.2 | ₹1,357.95 | 1,04,760 | 20,490 |
| 1 Jun 2026 | ₹1,410 | ₹1,465.95 | ₹865.6 | ₹896.1 | 7,32,120 | 53,760 |
| 2 Jun 2026 | ₹735.05 | ₹1,085.45 | ₹676.6 | ₹944.6 | 3,31,980 | 83,880 |
| 3 Jun 2026 | ₹863.75 | ₹1,269 | ₹672 | ₹1,174.85 | 4,71,540 | 73,920 |
| 4 Jun 2026 | ₹1,045.1 | ₹1,269.95 | ₹759.95 | ₹1,221 | 7,72,590 | 74,610 |
| 5 Jun 2026 | ₹1,219.35 | ₹1,496.15 | ₹1,060.7 | ₹1,260.1 | 17,27,400 | 1,52,370 |
| 8 Jun 2026 | ₹949.45 | ₹1,269.65 | ₹935.35 | ₹971.1 | 10,51,110 | 1,80,570 |
| 9 Jun 2026 | ₹1,060 | ₹1,640.35 | ₹1,060 | ₹1,630 | 4,40,580 | 1,35,390 |
| 10 Jun 2026 | ₹1,471.05 | ₹1,709 | ₹1,380 | ₹1,416.5 | 34,380 | 1,27,890 |
| 11 Jun 2026 | ₹1,349.9 | ₹1,715.35 | ₹1,195.4 | ₹1,475.1 | 35,220 | 1,24,530 |
| 12 Jun 2026 | ₹1,949.85 | ₹2,693.3 | ₹1,779.2 | ₹2,693 | 18,150 | 0 |
| 15 Jun 2026 | ₹2,991.3 | ₹3,247.4 | ₹2,957.65 | ₹2,965 | 4,920 | 0 |
| 16 Jun 2026 | ₹2,975.9 | ₹2,983.5 | ₹2,760.15 | ₹2,982.75 | 960 | 0 |
| 17 Jun 2026 | ₹3,193.5 | ₹3,252.35 | ₹3,126.25 | ₹3,251.6 | 3,690 | 0 |
| 18 Jun 2026 | ₹3,376.05 | ₹3,609.15 | ₹3,330.75 | ₹3,560.8 | 5,070 | 1,14,390 |
| 19 Jun 2026 | ₹3,504.6 | ₹3,511.05 | ₹3,270.2 | ₹3,476 | 1,830 | 1,13,940 |
| 22 Jun 2026 | ₹3,636 | ₹3,671.25 | ₹3,552.6 | ₹3,611.2 | 570 | 1,13,070 |
| 23 Jun 2026 | ₹3,523.25 | ₹3,569.55 | ₹2,745.45 | ₹2,765.15 | 52,980 | 94,530 |
| 24 Jun 2026 | ₹3,200 | ₹3,830 | ₹3,022.55 | ₹3,697.75 | 54,090 | 91,350 |
| 25 Jun 2026 | ₹4,051.65 | ₹4,245 | ₹3,856.15 | ₹3,856.15 | 630 | 0 |
| 29 Jun 2026 | ₹3,678.85 | ₹3,698 | ₹3,305 | ₹3,380 | 1,980 | 89,910 |
| 30 Jun 2026 | ₹3,510 | ₹3,510 | ₹3,078.85 | ₹3,140.6 | 1,200 | 0 |