NIFTY BANK 55,700 CE traded across 25 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹2,926.7 and a low of ₹316.65. Final close ₹1,857.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹931 | ₹1,249.7 | ₹919.5 | ₹1,248 | 23,520 | 11,250 |
| 26 May 2026 | ₹1,100 | ₹1,248 | ₹993.9 | ₹1,038.4 | 62,550 | 20,460 |
| 27 May 2026 | ₹974.05 | ₹1,066 | ₹823.45 | ₹878.4 | 1,47,030 | 26,400 |
| 29 May 2026 | ₹889.4 | ₹998.25 | ₹677.9 | ₹734.55 | 2,91,480 | 30,240 |
| 1 Jun 2026 | ₹809.85 | ₹809.85 | ₹417.75 | ₹441.6 | 1,35,270 | 33,870 |
| 2 Jun 2026 | ₹383.3 | ₹540 | ₹330.2 | ₹449.05 | 1,55,160 | 36,720 |
| 3 Jun 2026 | ₹395.05 | ₹669.4 | ₹316.65 | ₹597 | 1,95,690 | 44,100 |
| 4 Jun 2026 | ₹512.95 | ₹660.9 | ₹463.65 | ₹625.55 | 2,56,830 | 44,850 |
| 5 Jun 2026 | ₹674.3 | ₹793.4 | ₹533.75 | ₹648.95 | 3,61,890 | 44,700 |
| 8 Jun 2026 | ₹447 | ₹661.3 | ₹447 | ₹464.55 | 1,94,430 | 50,340 |
| 9 Jun 2026 | ₹496 | ₹873.05 | ₹496 | ₹857 | 4,32,090 | 42,810 |
| 10 Jun 2026 | ₹878.4 | ₹914.4 | ₹680 | ₹696.75 | 3,92,760 | 64,140 |
| 11 Jun 2026 | ₹662.85 | ₹908.4 | ₹588.6 | ₹731.2 | 4,31,850 | 62,970 |
| 12 Jun 2026 | ₹968.45 | ₹1,641.55 | ₹900 | ₹1,633.45 | 5,05,770 | 49,050 |
| 15 Jun 2026 | ₹2,496.5 | ₹2,496.6 | ₹1,789.35 | ₹1,800 | 14,670 | 0 |
| 16 Jun 2026 | ₹1,825.05 | ₹1,825.05 | ₹1,626.05 | ₹1,825 | 7,800 | 0 |
| 17 Jun 2026 | ₹1,918.75 | ₹2,037.2 | ₹1,778 | ₹2,006.65 | 5,490 | 36,540 |
| 18 Jun 2026 | ₹2,100 | ₹2,370 | ₹2,100 | ₹2,370 | 9,120 | 30,870 |
| 19 Jun 2026 | ₹2,146 | ₹2,275.9 | ₹2,047.3 | ₹2,214.3 | 4,950 | 28,080 |
| 22 Jun 2026 | ₹2,338.6 | ₹2,388.85 | ₹2,235.15 | ₹2,316.45 | 15,060 | 14,580 |
| 23 Jun 2026 | ₹2,301 | ₹2,313.2 | ₹1,567.55 | ₹1,568 | 3,450 | 14,370 |
| 24 Jun 2026 | ₹1,715 | ₹2,555.7 | ₹1,715 | ₹2,526.7 | 1,320 | 13,950 |
| 25 Jun 2026 | ₹2,670 | ₹2,926.7 | ₹2,469.15 | ₹2,560.4 | 5,010 | 0 |
| 29 Jun 2026 | ₹2,560.45 | ₹2,560.45 | ₹1,999 | ₹2,100 | 1,710 | 10,230 |
| 30 Jun 2026 | ₹2,035 | ₹2,199.75 | ₹1,791.9 | ₹1,857.05 | 2,400 | 0 |