NIFTY BANK 54,500 CE traded across 25 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹4,169.85 and a low of ₹636. Final close ₹3,044.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹1,566.95 | ₹1,981.45 | ₹1,481.95 | ₹1,974.8 | 1,42,530 | 1,39,170 |
| 26 May 2026 | ₹1,873.65 | ₹1,981.8 | ₹1,661 | ₹1,778 | 1,07,730 | 1,45,710 |
| 27 May 2026 | ₹1,661.05 | ₹1,785.4 | ₹1,442.65 | ₹1,528.15 | 1,61,580 | 1,54,710 |
| 29 May 2026 | ₹1,625.7 | ₹1,700 | ₹1,219.85 | ₹1,299 | 8,88,780 | 2,38,890 |
| 1 Jun 2026 | ₹1,323.25 | ₹1,392.6 | ₹821.45 | ₹864.95 | 16,69,320 | 3,60,480 |
| 2 Jun 2026 | ₹799.35 | ₹1,034.4 | ₹637.95 | ₹902.75 | 11,95,620 | 3,58,440 |
| 3 Jun 2026 | ₹805.05 | ₹1,216.25 | ₹636 | ₹1,122.9 | 19,21,860 | 4,64,820 |
| 4 Jun 2026 | ₹1,000 | ₹1,214.1 | ₹910 | ₹1,170.25 | 21,18,030 | 5,05,140 |
| 5 Jun 2026 | ₹1,179.95 | ₹1,432.2 | ₹1,011 | ₹1,210 | 44,08,950 | 5,27,400 |
| 8 Jun 2026 | ₹800 | ₹1,214.2 | ₹800 | ₹922 | 24,88,410 | 6,10,410 |
| 9 Jun 2026 | ₹1,021.2 | ₹1,571.85 | ₹991.55 | ₹1,550.85 | 19,54,830 | 5,28,870 |
| 10 Jun 2026 | ₹1,490 | ₹1,644.95 | ₹1,312.05 | ₹1,352.6 | 3,22,800 | 4,89,690 |
| 11 Jun 2026 | ₹1,160 | ₹1,654.15 | ₹1,160 | ₹1,413.35 | 3,94,950 | 4,64,580 |
| 12 Jun 2026 | ₹1,600 | ₹2,609.25 | ₹1,600 | ₹2,598.95 | 1,55,370 | 4,16,610 |
| 15 Jun 2026 | ₹3,450 | ₹3,450 | ₹2,810 | ₹2,823.6 | 32,730 | 4,00,980 |
| 16 Jun 2026 | ₹2,824.2 | ₹2,934.7 | ₹2,665.35 | ₹2,911 | 13,470 | 3,98,550 |
| 17 Jun 2026 | ₹2,968.1 | ₹3,160 | ₹2,846.6 | ₹3,117.9 | 13,830 | 0 |
| 18 Jun 2026 | ₹3,199.45 | ₹3,530 | ₹3,199.45 | ₹3,530 | 21,240 | 3,83,760 |
| 19 Jun 2026 | ₹3,337.25 | ₹3,458 | ₹3,156.3 | ₹3,355.5 | 10,080 | 3,80,730 |
| 22 Jun 2026 | ₹3,494 | ₹3,565 | ₹3,410 | ₹3,482 | 5,370 | 3,78,870 |
| 23 Jun 2026 | ₹3,501.2 | ₹3,507.35 | ₹2,666.05 | ₹2,669.1 | 64,980 | 3,55,980 |
| 24 Jun 2026 | ₹2,989.9 | ₹3,749.4 | ₹2,853.75 | ₹3,689.4 | 56,730 | 3,51,120 |
| 25 Jun 2026 | ₹3,884 | ₹4,169.85 | ₹3,659.7 | ₹3,744.85 | 11,340 | 0 |
| 29 Jun 2026 | ₹3,823.2 | ₹3,823.2 | ₹3,200 | ₹3,366.8 | 14,640 | 3,34,200 |
| 30 Jun 2026 | ₹3,496.55 | ₹3,496.55 | ₹2,951 | ₹3,044.85 | 50,340 | 2,98,050 |