NIFTY BANK 54,700 CE traded across 25 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹3,885.2 and a low of ₹571.85. Final close ₹2,847.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹1,513.5 | ₹1,842.1 | ₹1,424.35 | ₹1,842.1 | 18,690 | 9,450 |
| 26 May 2026 | ₹1,683.35 | ₹1,819 | ₹1,550.05 | ₹1,631.8 | 5,730 | 9,300 |
| 27 May 2026 | ₹1,531.85 | ₹1,646.2 | ₹1,326.55 | ₹1,387 | 1,22,010 | 35,250 |
| 29 May 2026 | ₹1,531.85 | ₹1,577.6 | ₹1,116.15 | ₹1,190.3 | 6,68,340 | 84,840 |
| 1 Jun 2026 | ₹1,170.4 | ₹1,223.6 | ₹742.4 | ₹771 | 3,66,720 | 95,190 |
| 2 Jun 2026 | ₹709.8 | ₹938.25 | ₹571.85 | ₹798.65 | 2,42,940 | 64,170 |
| 3 Jun 2026 | ₹778.4 | ₹1,107.9 | ₹573.6 | ₹1,022.9 | 3,03,900 | 56,850 |
| 4 Jun 2026 | ₹929.95 | ₹1,107 | ₹799.95 | ₹1,069.25 | 4,25,850 | 75,840 |
| 5 Jun 2026 | ₹1,100 | ₹1,311.8 | ₹915.5 | ₹1,102.15 | 14,55,780 | 80,580 |
| 8 Jun 2026 | ₹949 | ₹1,109.4 | ₹816.9 | ₹825.2 | 5,71,260 | 86,370 |
| 9 Jun 2026 | ₹1,000 | ₹1,439.95 | ₹902.3 | ₹1,415.6 | 13,07,970 | 84,210 |
| 10 Jun 2026 | ₹1,380 | ₹1,502 | ₹1,188.45 | ₹1,222.6 | 72,330 | 70,080 |
| 11 Jun 2026 | ₹1,100 | ₹1,515.8 | ₹1,055.5 | ₹1,269.2 | 1,86,750 | 63,810 |
| 12 Jun 2026 | ₹1,600 | ₹2,422.5 | ₹1,554.05 | ₹2,422 | 27,330 | 54,510 |
| 15 Jun 2026 | ₹3,099.95 | ₹3,421 | ₹2,650 | ₹2,650 | 18,210 | 0 |
| 16 Jun 2026 | ₹2,710 | ₹2,710 | ₹2,533 | ₹2,697 | 1,650 | 0 |
| 17 Jun 2026 | ₹2,750 | ₹2,969.35 | ₹2,750 | ₹2,926.6 | 3,900 | 0 |
| 18 Jun 2026 | ₹3,037.95 | ₹3,302 | ₹3,000 | ₹3,297 | 4,380 | 43,680 |
| 19 Jun 2026 | ₹3,058.15 | ₹3,205 | ₹3,000 | ₹3,150 | 1,380 | 43,140 |
| 22 Jun 2026 | ₹3,604 | ₹3,604 | ₹3,215.75 | ₹3,327.7 | 2,460 | 41,790 |
| 23 Jun 2026 | ₹3,306.6 | ₹3,311.95 | ₹2,480 | ₹2,480 | 3,210 | 40,020 |
| 24 Jun 2026 | ₹2,908.1 | ₹3,510 | ₹2,741.15 | ₹3,458.9 | 780 | 39,330 |
| 25 Jun 2026 | ₹3,694.95 | ₹3,885.2 | ₹3,450 | ₹3,553.6 | 2,400 | 0 |
| 29 Jun 2026 | ₹3,343.95 | ₹3,500 | ₹3,032.45 | ₹3,125 | 3,090 | 34,800 |
| 30 Jun 2026 | ₹3,184.45 | ₹3,241.2 | ₹2,792.55 | ₹2,847 | 8,730 | 0 |