NIFTY BANK 54,800 CE traded across 25 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹3,874.55 and a low of ₹541.85. Final close ₹2,761.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹1,267.15 | ₹1,793 | ₹1,267.15 | ₹1,792.35 | 55,830 | 11,310 |
| 26 May 2026 | ₹1,600 | ₹1,791.7 | ₹1,479.65 | ₹1,520.4 | 14,790 | 11,430 |
| 27 May 2026 | ₹1,480.15 | ₹1,580.6 | ₹1,269.2 | ₹1,343 | 4,45,320 | 46,800 |
| 29 May 2026 | ₹1,380.35 | ₹1,510.3 | ₹1,066.55 | ₹1,134.85 | 10,78,080 | 1,15,740 |
| 1 Jun 2026 | ₹1,130.65 | ₹1,178.25 | ₹706.8 | ₹743.05 | 4,52,190 | 1,30,650 |
| 2 Jun 2026 | ₹686.45 | ₹891.9 | ₹548 | ₹764 | 3,04,110 | 1,02,930 |
| 3 Jun 2026 | ₹726.45 | ₹1,058.35 | ₹541.85 | ₹974.95 | 3,08,580 | 93,930 |
| 4 Jun 2026 | ₹870 | ₹1,053.3 | ₹788.35 | ₹1,016.55 | 3,40,890 | 1,00,440 |
| 5 Jun 2026 | ₹1,009.1 | ₹1,257.25 | ₹870 | ₹1,049.6 | 10,80,510 | 96,960 |
| 8 Jun 2026 | ₹877.7 | ₹1,054.95 | ₹753.8 | ₹791.95 | 4,83,210 | 1,03,860 |
| 9 Jun 2026 | ₹898 | ₹1,377 | ₹898 | ₹1,346.9 | 9,63,000 | 83,040 |
| 10 Jun 2026 | ₹1,210.15 | ₹1,439 | ₹1,128.25 | ₹1,170.15 | 1,16,190 | 70,170 |
| 11 Jun 2026 | ₹1,000.15 | ₹1,447.3 | ₹1,000.15 | ₹1,215 | 3,77,160 | 72,990 |
| 12 Jun 2026 | ₹1,585.4 | ₹2,324 | ₹1,470 | ₹2,321.6 | 49,140 | 55,320 |
| 15 Jun 2026 | ₹2,901.05 | ₹2,993.2 | ₹2,585.4 | ₹2,585.4 | 5,250 | 0 |
| 16 Jun 2026 | ₹2,616.25 | ₹2,639.05 | ₹2,400 | ₹2,634.3 | 2,130 | 0 |
| 17 Jun 2026 | ₹2,590 | ₹2,883.95 | ₹2,586.9 | ₹2,852.5 | 3,690 | 0 |
| 18 Jun 2026 | ₹2,940.6 | ₹3,229.75 | ₹2,915.6 | ₹3,229.75 | 3,630 | 45,630 |
| 19 Jun 2026 | ₹3,004.4 | ₹3,113 | ₹2,892.65 | ₹3,055.5 | 840 | 45,480 |
| 22 Jun 2026 | ₹3,172 | ₹3,280 | ₹3,108.75 | ₹3,212.6 | 1,770 | 44,640 |
| 23 Jun 2026 | ₹3,132.25 | ₹3,218.3 | ₹2,396.5 | ₹2,396.5 | 5,340 | 40,410 |
| 24 Jun 2026 | ₹2,764 | ₹3,380 | ₹2,600 | ₹3,379 | 840 | 39,960 |
| 25 Jun 2026 | ₹3,580.15 | ₹3,874.55 | ₹3,329.5 | ₹3,381 | 960 | 0 |
| 29 Jun 2026 | ₹3,401.05 | ₹3,474.75 | ₹2,969.1 | ₹3,000 | 2,520 | 37,980 |
| 30 Jun 2026 | ₹3,060.6 | ₹3,130 | ₹2,670.1 | ₹2,761.45 | 5,670 | 34,320 |