NIFTY BANK 55,000 CE traded across 25 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹3,668.8 and a low of ₹483.95. Final close ₹2,551.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹1,284.95 | ₹1,648 | ₹1,226.05 | ₹1,647 | 12,30,240 | 5,52,930 |
| 26 May 2026 | ₹1,500 | ₹1,653.9 | ₹1,350.55 | ₹1,459.35 | 10,43,940 | 6,16,680 |
| 27 May 2026 | ₹1,418.65 | ₹1,459.35 | ₹1,160.1 | ₹1,225 | 29,47,740 | 7,30,950 |
| 29 May 2026 | ₹1,189.15 | ₹1,386.8 | ₹970 | ₹1,039.8 | 35,88,900 | 9,04,440 |
| 1 Jun 2026 | ₹1,039.85 | ₹1,098.95 | ₹631.75 | ₹666.8 | 21,67,350 | 9,87,840 |
| 2 Jun 2026 | ₹540 | ₹804 | ₹487.95 | ₹689.9 | 20,90,220 | 9,97,530 |
| 3 Jun 2026 | ₹669.35 | ₹962.45 | ₹483.95 | ₹876 | 29,44,380 | 9,58,650 |
| 4 Jun 2026 | ₹790 | ₹955 | ₹705.05 | ₹919.35 | 21,38,850 | 9,82,590 |
| 5 Jun 2026 | ₹950 | ₹1,139.95 | ₹782.15 | ₹940 | 46,58,970 | 10,13,790 |
| 8 Jun 2026 | ₹770 | ₹954.8 | ₹682.45 | ₹705 | 22,39,290 | 10,44,600 |
| 9 Jun 2026 | ₹777 | ₹1,255.55 | ₹770 | ₹1,235.05 | 36,57,090 | 10,74,210 |
| 10 Jun 2026 | ₹1,100 | ₹1,309 | ₹1,016 | ₹1,048.9 | 20,32,470 | 9,98,820 |
| 11 Jun 2026 | ₹963.3 | ₹1,319.7 | ₹866.15 | ₹1,097.15 | 30,30,720 | 8,88,750 |
| 12 Jun 2026 | ₹1,350 | ₹2,179.9 | ₹1,306.65 | ₹2,165 | 10,89,960 | 7,34,130 |
| 15 Jun 2026 | ₹2,800 | ₹2,888.65 | ₹2,350 | ₹2,375 | 2,27,550 | 6,46,710 |
| 16 Jun 2026 | ₹2,489.95 | ₹2,540 | ₹2,203.2 | ₹2,428.1 | 93,270 | 6,09,810 |
| 17 Jun 2026 | ₹2,488.95 | ₹2,700.95 | ₹2,360.35 | ₹2,643 | 91,530 | 5,76,600 |
| 18 Jun 2026 | ₹2,655.55 | ₹3,050.8 | ₹2,655.55 | ₹3,050.8 | 1,23,870 | 5,42,790 |
| 19 Jun 2026 | ₹2,863.8 | ₹2,975.75 | ₹2,680 | ₹2,872.7 | 65,040 | 5,22,360 |
| 22 Jun 2026 | ₹2,988 | ₹3,080 | ₹2,901.75 | ₹2,986.35 | 42,690 | 5,08,380 |
| 23 Jun 2026 | ₹3,005.6 | ₹3,024.25 | ₹2,180.4 | ₹2,208 | 69,120 | 4,75,230 |
| 24 Jun 2026 | ₹2,300 | ₹3,249.95 | ₹2,300 | ₹3,200.1 | 64,920 | 4,54,440 |
| 25 Jun 2026 | ₹3,430 | ₹3,668.8 | ₹3,150 | ₹3,273.2 | 39,390 | 4,34,010 |
| 29 Jun 2026 | ₹3,316.6 | ₹3,316.6 | ₹2,700 | ₹2,857.4 | 74,010 | 4,02,060 |
| 30 Jun 2026 | ₹2,979.9 | ₹3,010.3 | ₹2,462 | ₹2,551.35 | 2,99,220 | 2,52,720 |