NIFTY BANK 55,200 CE traded across 25 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹3,430 and a low of ₹408.65. Final close ₹2,347.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹1,079.15 | ₹1,539.75 | ₹1,079.15 | ₹1,537.35 | 1,18,740 | 35,370 |
| 26 May 2026 | ₹1,409 | ₹1,534.75 | ₹1,252 | ₹1,328 | 2,03,820 | 46,110 |
| 27 May 2026 | ₹1,320.05 | ₹1,344.55 | ₹1,058 | ₹1,109.85 | 7,33,140 | 82,050 |
| 29 May 2026 | ₹1,166.95 | ₹1,269.95 | ₹876.25 | ₹938 | 7,71,630 | 88,410 |
| 1 Jun 2026 | ₹938.05 | ₹954.3 | ₹566.3 | ₹592.25 | 1,87,470 | 87,060 |
| 2 Jun 2026 | ₹544 | ₹720.45 | ₹408.65 | ₹619 | 1,76,130 | 80,550 |
| 3 Jun 2026 | ₹520 | ₹872.65 | ₹431.75 | ₹794.8 | 2,46,960 | 78,090 |
| 4 Jun 2026 | ₹681.65 | ₹864.7 | ₹657.55 | ₹832.9 | 2,41,650 | 92,310 |
| 5 Jun 2026 | ₹849.95 | ₹1,032.05 | ₹704.1 | ₹855 | 5,79,390 | 83,040 |
| 8 Jun 2026 | ₹699.95 | ₹864.65 | ₹627.2 | ₹630 | 2,75,850 | 89,160 |
| 9 Jun 2026 | ₹735.15 | ₹1,139 | ₹724.25 | ₹1,124.2 | 8,09,730 | 1,25,400 |
| 10 Jun 2026 | ₹1,088.6 | ₹1,190.05 | ₹910.35 | ₹942.7 | 11,11,410 | 1,38,540 |
| 11 Jun 2026 | ₹896.95 | ₹1,190.3 | ₹754.8 | ₹985 | 17,24,940 | 1,91,850 |
| 12 Jun 2026 | ₹1,211 | ₹2,006.9 | ₹1,188 | ₹2,006.9 | 3,00,660 | 1,09,590 |
| 15 Jun 2026 | ₹2,107.15 | ₹2,826.5 | ₹2,107.15 | ₹2,216.15 | 43,320 | 80,580 |
| 16 Jun 2026 | ₹2,356.8 | ₹2,356.85 | ₹2,047.85 | ₹2,251.7 | 7,890 | 76,050 |
| 17 Jun 2026 | ₹2,300.05 | ₹2,523.7 | ₹2,202.35 | ₹2,458 | 8,430 | 72,270 |
| 18 Jun 2026 | ₹2,561 | ₹2,853.15 | ₹2,514.65 | ₹2,853.15 | 9,330 | 65,760 |
| 19 Jun 2026 | ₹2,620.05 | ₹2,750 | ₹2,480 | ₹2,661.15 | 8,040 | 61,380 |
| 22 Jun 2026 | ₹2,804.1 | ₹2,874.85 | ₹2,745 | ₹2,795 | 1,800 | 60,390 |
| 23 Jun 2026 | ₹2,701 | ₹2,800 | ₹1,980.8 | ₹2,006.85 | 2,310 | 59,700 |
| 24 Jun 2026 | ₹2,297.4 | ₹3,062 | ₹2,265.95 | ₹3,014 | 2,490 | 58,560 |
| 25 Jun 2026 | ₹3,206.4 | ₹3,430 | ₹2,983.1 | ₹3,070 | 3,420 | 0 |
| 29 Jun 2026 | ₹2,800 | ₹3,008.2 | ₹2,500 | ₹2,656.4 | 2,520 | 55,410 |
| 30 Jun 2026 | ₹2,623.7 | ₹2,700 | ₹2,278.25 | ₹2,347 | 12,120 | 53,190 |