NIFTY BANK 55,800 CE traded across 25 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹2,870 and a low of ₹300. Final close ₹1,748.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹921 | ₹1,197 | ₹875 | ₹1,197 | 17,160 | 11,460 |
| 26 May 2026 | ₹1,066.6 | ₹1,196.95 | ₹945.75 | ₹1,025 | 62,400 | 24,930 |
| 27 May 2026 | ₹910.05 | ₹1,018.6 | ₹777.65 | ₹836 | 1,46,790 | 34,500 |
| 29 May 2026 | ₹910.05 | ₹949.35 | ₹640.15 | ₹683.3 | 2,74,740 | 50,790 |
| 1 Jun 2026 | ₹682.1 | ₹688.85 | ₹394.55 | ₹418 | 1,78,710 | 54,690 |
| 2 Jun 2026 | ₹314.9 | ₹509.85 | ₹300 | ₹424.15 | 1,20,360 | 54,960 |
| 3 Jun 2026 | ₹376 | ₹631.8 | ₹300 | ₹575.95 | 2,04,600 | 55,500 |
| 4 Jun 2026 | ₹523.85 | ₹625.7 | ₹448.1 | ₹592 | 1,52,280 | 51,870 |
| 5 Jun 2026 | ₹613.85 | ₹750.05 | ₹499 | ₹616.7 | 4,35,810 | 58,920 |
| 8 Jun 2026 | ₹500 | ₹624.9 | ₹433.1 | ₹433.1 | 2,52,150 | 64,020 |
| 9 Jun 2026 | ₹479.25 | ₹824.2 | ₹462.05 | ₹812.7 | 3,03,750 | 44,850 |
| 10 Jun 2026 | ₹705.05 | ₹864.15 | ₹636.4 | ₹660.35 | 4,17,090 | 67,980 |
| 11 Jun 2026 | ₹570 | ₹855 | ₹547.25 | ₹686.15 | 4,55,970 | 75,690 |
| 12 Jun 2026 | ₹855 | ₹1,555.85 | ₹846 | ₹1,544.7 | 13,64,670 | 79,800 |
| 15 Jun 2026 | ₹1,644.85 | ₹2,400 | ₹1,644.85 | ₹1,720 | 32,610 | 63,900 |
| 16 Jun 2026 | ₹1,883.05 | ₹1,883.05 | ₹1,582.45 | ₹1,749.85 | 8,970 | 0 |
| 17 Jun 2026 | ₹1,693 | ₹1,954.3 | ₹1,693 | ₹1,920.05 | 8,190 | 55,980 |
| 18 Jun 2026 | ₹1,954.1 | ₹2,293.35 | ₹1,954.05 | ₹2,266.95 | 36,000 | 29,430 |
| 19 Jun 2026 | ₹2,136.45 | ₹2,162 | ₹1,930 | ₹2,083.25 | 3,900 | 28,710 |
| 22 Jun 2026 | ₹2,231.8 | ₹2,300 | ₹2,150 | ₹2,227.3 | 2,520 | 28,020 |
| 23 Jun 2026 | ₹2,227.3 | ₹2,227.3 | ₹1,450 | ₹1,450 | 18,720 | 16,620 |
| 24 Jun 2026 | ₹1,654.95 | ₹2,452.95 | ₹1,654.95 | ₹2,452.95 | 2,130 | 15,960 |
| 25 Jun 2026 | ₹2,600 | ₹2,870 | ₹2,369.3 | ₹2,440 | 1,830 | 0 |
| 29 Jun 2026 | ₹2,250 | ₹2,400 | ₹1,916.7 | ₹2,105.7 | 2,160 | 14,580 |
| 30 Jun 2026 | ₹2,065.05 | ₹2,140.7 | ₹1,684 | ₹1,748.6 | 4,620 | 0 |