NIFTY BANK 54,900 CE traded across 25 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹3,696 and a low of ₹512.4. Final close ₹2,648.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹1,497.95 | ₹1,717.55 | ₹1,315.35 | ₹1,706 | 65,550 | 11,400 |
| 26 May 2026 | ₹1,582 | ₹1,721.2 | ₹1,424.15 | ₹1,500.95 | 23,880 | 9,300 |
| 27 May 2026 | ₹1,538.45 | ₹1,538.45 | ₹1,213.25 | ₹1,286.2 | 7,91,550 | 57,390 |
| 29 May 2026 | ₹1,286.2 | ₹1,448 | ₹1,019.8 | ₹1,086.7 | 10,06,920 | 84,630 |
| 1 Jun 2026 | ₹1,100 | ₹1,122.75 | ₹667.85 | ₹707.55 | 2,61,240 | 82,830 |
| 2 Jun 2026 | ₹649.55 | ₹846.75 | ₹515.55 | ₹735.65 | 1,76,100 | 74,430 |
| 3 Jun 2026 | ₹635 | ₹1,009.45 | ₹512.4 | ₹928 | 2,43,720 | 73,500 |
| 4 Jun 2026 | ₹830 | ₹1,003.55 | ₹747.25 | ₹968.85 | 3,42,270 | 77,940 |
| 5 Jun 2026 | ₹943.8 | ₹1,196.5 | ₹826.05 | ₹991.25 | 7,27,590 | 75,090 |
| 8 Jun 2026 | ₹970 | ₹1,005.15 | ₹712.95 | ₹745 | 3,43,410 | 83,040 |
| 9 Jun 2026 | ₹871.65 | ₹1,319.7 | ₹859.4 | ₹1,287.75 | 7,37,430 | 94,800 |
| 10 Jun 2026 | ₹1,222.85 | ₹1,376.55 | ₹1,072.05 | ₹1,112.75 | 1,29,960 | 77,400 |
| 11 Jun 2026 | ₹946.1 | ₹1,380 | ₹946.1 | ₹1,155 | 4,36,950 | 66,150 |
| 12 Jun 2026 | ₹1,412 | ₹2,263.85 | ₹1,405 | ₹2,242.35 | 74,160 | 54,330 |
| 15 Jun 2026 | ₹2,738.35 | ₹3,000 | ₹2,446 | ₹2,478.15 | 11,400 | 0 |
| 16 Jun 2026 | ₹2,478.15 | ₹2,540.25 | ₹2,314.25 | ₹2,540.25 | 5,100 | 0 |
| 17 Jun 2026 | ₹2,480 | ₹2,770 | ₹2,480 | ₹2,770 | 1,080 | 0 |
| 18 Jun 2026 | ₹2,849.55 | ₹3,121 | ₹2,849.55 | ₹3,095.2 | 4,320 | 39,150 |
| 19 Jun 2026 | ₹3,000 | ₹3,040.6 | ₹2,771.6 | ₹3,009.2 | 990 | 38,970 |
| 22 Jun 2026 | ₹3,050 | ₹3,175.8 | ₹3,035.75 | ₹3,135.9 | 870 | 38,880 |
| 23 Jun 2026 | ₹3,104.15 | ₹3,104.15 | ₹2,461.1 | ₹2,475 | 2,280 | 38,370 |
| 24 Jun 2026 | ₹2,818 | ₹3,308.65 | ₹2,818 | ₹3,290 | 630 | 38,220 |
| 25 Jun 2026 | ₹3,500 | ₹3,696 | ₹3,240 | ₹3,240 | 270 | 0 |
| 29 Jun 2026 | ₹3,205.25 | ₹3,205.25 | ₹2,875 | ₹2,951 | 1,230 | 37,710 |
| 30 Jun 2026 | ₹2,940 | ₹2,940 | ₹2,599.95 | ₹2,648 | 10,740 | 0 |