NIFTY BANK 55,400 CE traded across 25 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹3,260 and a low of ₹369.2. Final close ₹2,149.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹1,080.55 | ₹1,420 | ₹1,063 | ₹1,420 | 32,250 | 13,920 |
| 26 May 2026 | ₹1,421 | ₹1,423.2 | ₹1,144.45 | ₹1,230 | 1,91,250 | 39,300 |
| 27 May 2026 | ₹1,128.15 | ₹1,228.95 | ₹956.75 | ₹1,011.95 | 4,21,980 | 54,360 |
| 29 May 2026 | ₹1,080.65 | ₹1,157.7 | ₹794.05 | ₹848.25 | 4,76,610 | 62,430 |
| 1 Jun 2026 | ₹856 | ₹889.85 | ₹503 | ₹528.35 | 2,40,630 | 83,280 |
| 2 Jun 2026 | ₹449.45 | ₹641.1 | ₹369.2 | ₹545.8 | 1,38,750 | 75,390 |
| 3 Jun 2026 | ₹503.35 | ₹785 | ₹382.4 | ₹706.9 | 1,41,030 | 76,800 |
| 4 Jun 2026 | ₹686 | ₹777.95 | ₹571 | ₹746.95 | 1,82,820 | 76,500 |
| 5 Jun 2026 | ₹739.75 | ₹931.75 | ₹631 | ₹758 | 2,45,760 | 79,920 |
| 8 Jun 2026 | ₹570 | ₹777.1 | ₹558.5 | ₹558.5 | 3,45,240 | 75,660 |
| 9 Jun 2026 | ₹625 | ₹1,026.7 | ₹625 | ₹1,006.55 | 3,61,290 | 83,040 |
| 10 Jun 2026 | ₹980 | ₹1,077 | ₹810.2 | ₹840.2 | 17,49,420 | 1,17,930 |
| 11 Jun 2026 | ₹797.8 | ₹1,074.55 | ₹710.45 | ₹878.9 | 11,21,310 | 1,18,500 |
| 12 Jun 2026 | ₹930 | ₹1,850 | ₹930 | ₹1,845 | 1,92,360 | 61,740 |
| 15 Jun 2026 | ₹2,101.25 | ₹2,488.45 | ₹2,018.2 | ₹2,061.2 | 14,910 | 0 |
| 16 Jun 2026 | ₹2,078.75 | ₹2,136.2 | ₹1,895.45 | ₹2,089.9 | 5,400 | 0 |
| 17 Jun 2026 | ₹2,048 | ₹2,344.1 | ₹2,048 | ₹2,281.2 | 2,430 | 0 |
| 18 Jun 2026 | ₹2,402.15 | ₹2,648.55 | ₹2,354.35 | ₹2,640 | 1,050 | 48,360 |
| 19 Jun 2026 | ₹2,450 | ₹2,525.5 | ₹2,300 | ₹2,500 | 2,040 | 47,310 |
| 22 Jun 2026 | ₹2,565 | ₹2,677.1 | ₹2,530.6 | ₹2,613 | 2,610 | 46,380 |
| 23 Jun 2026 | ₹2,515 | ₹2,525.9 | ₹1,863 | ₹1,863 | 1,590 | 45,270 |
| 24 Jun 2026 | ₹2,225 | ₹2,831.55 | ₹2,159.5 | ₹2,831.5 | 2,070 | 43,920 |
| 25 Jun 2026 | ₹2,995 | ₹3,260 | ₹2,770 | ₹2,780.2 | 2,640 | 0 |
| 29 Jun 2026 | ₹2,558 | ₹2,728.1 | ₹2,300.2 | ₹2,457.6 | 3,150 | 38,790 |
| 30 Jun 2026 | ₹2,366.4 | ₹2,511.1 | ₹2,019.2 | ₹2,149 | 4,560 | 36,570 |