NIFTY BANK 55,300 CE traded across 25 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹3,379.55 and a low of ₹403.65. Final close ₹2,247.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹1,345.4 | ₹1,479.7 | ₹1,101.65 | ₹1,442.15 | 66,030 | 22,650 |
| 26 May 2026 | ₹1,474.95 | ₹1,480.35 | ₹1,195 | ₹1,267.8 | 2,07,810 | 46,320 |
| 27 May 2026 | ₹1,255.05 | ₹1,285 | ₹1,006.3 | ₹1,066.45 | 7,17,780 | 1,08,330 |
| 29 May 2026 | ₹1,178.65 | ₹1,210.55 | ₹835.5 | ₹895 | 5,35,860 | 94,530 |
| 1 Jun 2026 | ₹905 | ₹943.9 | ₹533.3 | ₹561.75 | 2,17,650 | 91,530 |
| 2 Jun 2026 | ₹403.65 | ₹682.4 | ₹403.65 | ₹577 | 1,96,020 | 85,020 |
| 3 Jun 2026 | ₹460.05 | ₹829.9 | ₹408 | ₹757.95 | 2,54,550 | 89,250 |
| 4 Jun 2026 | ₹701 | ₹820 | ₹592.55 | ₹785 | 2,39,640 | 87,300 |
| 5 Jun 2026 | ₹796.8 | ₹979 | ₹665.5 | ₹795.95 | 3,83,070 | 91,590 |
| 8 Jun 2026 | ₹600 | ₹820 | ₹538.85 | ₹598.7 | 2,92,680 | 86,190 |
| 9 Jun 2026 | ₹640.25 | ₹1,084.25 | ₹640.25 | ₹1,061.05 | 5,71,320 | 94,260 |
| 10 Jun 2026 | ₹975 | ₹1,132.7 | ₹860.7 | ₹892.8 | 19,46,010 | 2,57,610 |
| 11 Jun 2026 | ₹849.85 | ₹1,132.65 | ₹753.25 | ₹921.5 | 17,20,320 | 2,61,360 |
| 12 Jun 2026 | ₹1,199 | ₹1,938.45 | ₹1,087.2 | ₹1,921.4 | 3,26,940 | 1,56,210 |
| 15 Jun 2026 | ₹2,629.6 | ₹2,793.5 | ₹2,118.15 | ₹2,172.3 | 22,680 | 0 |
| 16 Jun 2026 | ₹2,247.95 | ₹2,248 | ₹1,950.1 | ₹2,204.95 | 7,170 | 1,34,100 |
| 17 Jun 2026 | ₹2,204.9 | ₹2,412.75 | ₹2,114.65 | ₹2,381.65 | 17,520 | 1,30,320 |
| 18 Jun 2026 | ₹2,425 | ₹2,748.15 | ₹2,419.65 | ₹2,748.15 | 8,430 | 1,29,450 |
| 19 Jun 2026 | ₹2,609.25 | ₹2,636.65 | ₹2,400 | ₹2,570.15 | 3,240 | 1,28,730 |
| 22 Jun 2026 | ₹2,625.8 | ₹2,777.55 | ₹2,625.8 | ₹2,711.25 | 7,590 | 1,21,770 |
| 23 Jun 2026 | ₹2,700 | ₹2,721.7 | ₹1,912.35 | ₹1,919 | 3,690 | 1,21,290 |
| 24 Jun 2026 | ₹2,082.95 | ₹2,950 | ₹2,082.95 | ₹2,880 | 2,070 | 1,20,630 |
| 25 Jun 2026 | ₹3,105.05 | ₹3,379.55 | ₹2,870.1 | ₹2,979.15 | 7,740 | 0 |
| 29 Jun 2026 | ₹2,979.2 | ₹2,979.2 | ₹2,425.7 | ₹2,558.25 | 2,880 | 1,13,940 |
| 30 Jun 2026 | ₹2,558.25 | ₹2,591.85 | ₹2,138.9 | ₹2,247.6 | 6,930 | 0 |