NIFTY BANK 54,600 CE traded across 25 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹3,987 and a low of ₹595.2. Final close ₹2,946.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹1,499.95 | ₹1,930.05 | ₹1,488.35 | ₹1,843.25 | 17,400 | 6,480 |
| 26 May 2026 | ₹1,759.95 | ₹1,920.2 | ₹1,619.25 | ₹1,684.65 | 7,500 | 4,800 |
| 27 May 2026 | ₹1,615.9 | ₹1,711.4 | ₹1,388.35 | ₹1,450.8 | 37,620 | 7,560 |
| 29 May 2026 | ₹1,615.9 | ₹1,643.8 | ₹1,167.6 | ₹1,230.45 | 5,09,700 | 46,170 |
| 1 Jun 2026 | ₹1,265.45 | ₹1,320 | ₹783.05 | ₹823 | 4,67,370 | 59,100 |
| 2 Jun 2026 | ₹690 | ₹985.75 | ₹595.2 | ₹859.55 | 3,60,450 | 49,800 |
| 3 Jun 2026 | ₹810.9 | ₹1,160.55 | ₹604.85 | ₹1,060.8 | 3,40,500 | 78,450 |
| 4 Jun 2026 | ₹1,077.4 | ₹1,160 | ₹866.5 | ₹1,110.65 | 7,31,850 | 1,41,930 |
| 5 Jun 2026 | ₹1,140 | ₹1,372.9 | ₹966 | ₹1,147.3 | 18,24,900 | 1,42,860 |
| 8 Jun 2026 | ₹979 | ₹1,160 | ₹838.1 | ₹878.55 | 5,79,930 | 1,65,780 |
| 9 Jun 2026 | ₹841.9 | ₹1,510.95 | ₹841.9 | ₹1,500 | 9,85,710 | 1,14,030 |
| 10 Jun 2026 | ₹1,370 | ₹1,568 | ₹1,251 | ₹1,287.15 | 59,940 | 1,16,550 |
| 11 Jun 2026 | ₹1,208.9 | ₹1,579 | ₹1,113.7 | ₹1,339.15 | 63,810 | 1,07,310 |
| 12 Jun 2026 | ₹1,579.15 | ₹2,526.3 | ₹1,579.15 | ₹2,501.05 | 20,580 | 99,990 |
| 15 Jun 2026 | ₹3,155.9 | ₹3,179.95 | ₹2,740.4 | ₹2,741.2 | 11,610 | 97,140 |
| 16 Jun 2026 | ₹2,761.3 | ₹2,825.1 | ₹2,577.85 | ₹2,825.1 | 5,790 | 0 |
| 17 Jun 2026 | ₹2,780 | ₹3,061.4 | ₹2,780 | ₹3,034.6 | 7,830 | 0 |
| 18 Jun 2026 | ₹3,205.7 | ₹3,436.4 | ₹3,120 | ₹3,436.4 | 16,050 | 77,370 |
| 19 Jun 2026 | ₹3,200 | ₹3,348.45 | ₹3,086.2 | ₹3,289.2 | 1,860 | 76,590 |
| 22 Jun 2026 | ₹3,344.75 | ₹3,459.1 | ₹3,344.75 | ₹3,401.05 | 540 | 76,140 |
| 23 Jun 2026 | ₹3,321.85 | ₹3,400 | ₹2,609.6 | ₹2,620.45 | 2,040 | 75,120 |
| 24 Jun 2026 | ₹2,972 | ₹3,629.1 | ₹2,951 | ₹3,589.1 | 33,930 | 63,960 |
| 25 Jun 2026 | ₹3,817 | ₹3,987 | ₹3,564.35 | ₹3,640 | 12,840 | 0 |
| 29 Jun 2026 | ₹3,500 | ₹3,640.05 | ₹3,225.6 | ₹3,255.6 | 960 | 61,020 |
| 30 Jun 2026 | ₹3,138.3 | ₹3,247.4 | ₹2,875.65 | ₹2,946.6 | 660 | 0 |