NIFTY BANK 55,500 CE traded across 25 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹3,175.25 and a low of ₹358.95. Final close ₹2,043.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹886.05 | ₹1,375.75 | ₹886.05 | ₹1,350 | 2,60,610 | 1,14,660 |
| 26 May 2026 | ₹1,360 | ₹1,360 | ₹1,090 | ₹1,179.25 | 9,17,220 | 3,32,880 |
| 27 May 2026 | ₹1,146.6 | ₹1,175.3 | ₹908 | ₹967 | 14,25,930 | 4,90,800 |
| 29 May 2026 | ₹980 | ₹1,100 | ₹750.05 | ₹810 | 17,53,620 | 6,39,630 |
| 1 Jun 2026 | ₹790.45 | ₹855.55 | ₹472.7 | ₹500 | 10,57,140 | 6,62,940 |
| 2 Jun 2026 | ₹410 | ₹610.3 | ₹358.95 | ₹511.85 | 10,31,490 | 6,67,980 |
| 3 Jun 2026 | ₹500 | ₹744 | ₹360.1 | ₹670 | 12,97,290 | 6,72,540 |
| 4 Jun 2026 | ₹561.05 | ₹735.05 | ₹533.05 | ₹702 | 7,33,950 | 6,88,170 |
| 5 Jun 2026 | ₹702 | ₹882.45 | ₹595 | ₹726.7 | 16,10,250 | 7,06,200 |
| 8 Jun 2026 | ₹549.95 | ₹736.9 | ₹515 | ₹530 | 9,42,720 | 7,12,590 |
| 9 Jun 2026 | ₹599.95 | ₹973.95 | ₹590.25 | ₹960 | 16,84,230 | 7,63,110 |
| 10 Jun 2026 | ₹918.4 | ₹1,024.85 | ₹760.05 | ₹800 | 36,07,260 | 8,38,680 |
| 11 Jun 2026 | ₹680.05 | ₹1,018 | ₹613.8 | ₹825.65 | 26,73,090 | 8,15,220 |
| 12 Jun 2026 | ₹1,000 | ₹1,780.05 | ₹1,000 | ₹1,765.1 | 12,93,900 | 6,32,580 |
| 15 Jun 2026 | ₹2,299.5 | ₹2,448.9 | ₹1,925.8 | ₹1,954.55 | 1,63,170 | 5,76,510 |
| 16 Jun 2026 | ₹1,993.95 | ₹2,043.8 | ₹1,775 | ₹1,985.95 | 70,770 | 5,63,790 |
| 17 Jun 2026 | ₹2,049.95 | ₹2,230 | ₹1,920 | ₹2,178.1 | 48,300 | 5,54,520 |
| 18 Jun 2026 | ₹2,239.95 | ₹2,555 | ₹2,228.3 | ₹2,555 | 45,030 | 5,25,750 |
| 19 Jun 2026 | ₹2,400.05 | ₹2,459.45 | ₹2,200 | ₹2,365 | 20,490 | 5,18,670 |
| 22 Jun 2026 | ₹2,500 | ₹2,596.65 | ₹2,424.85 | ₹2,496 | 28,320 | 5,08,020 |
| 23 Jun 2026 | ₹2,421.1 | ₹2,529.65 | ₹1,716.8 | ₹1,727.95 | 37,980 | 4,96,260 |
| 24 Jun 2026 | ₹1,700.05 | ₹2,746.7 | ₹1,700.05 | ₹2,721.6 | 33,720 | 4,81,440 |
| 25 Jun 2026 | ₹2,850 | ₹3,175.25 | ₹2,651 | ₹2,771.3 | 27,150 | 4,69,710 |
| 29 Jun 2026 | ₹2,799.95 | ₹2,800 | ₹2,200 | ₹2,350 | 27,930 | 4,55,010 |
| 30 Jun 2026 | ₹2,400 | ₹2,472.3 | ₹1,955.5 | ₹2,043.8 | 67,980 | 4,14,750 |