NIFTY BANK 55,900 CE traded across 25 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹2,749.65 and a low of ₹245.4. Final close ₹1,649.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹860.95 | ₹1,140.35 | ₹833.3 | ₹1,140.25 | 20,610 | 10,620 |
| 26 May 2026 | ₹979.95 | ₹1,141.75 | ₹900 | ₹978.05 | 29,580 | 12,750 |
| 27 May 2026 | ₹1,026.95 | ₹1,026.95 | ₹735.85 | ₹788 | 1,48,290 | 20,400 |
| 29 May 2026 | ₹818.55 | ₹903.5 | ₹605.5 | ₹658.1 | 1,76,370 | 26,910 |
| 1 Jun 2026 | ₹595.05 | ₹600 | ₹369.05 | ₹386.15 | 1,08,690 | 30,810 |
| 2 Jun 2026 | ₹329 | ₹475.55 | ₹245.4 | ₹398.75 | 1,34,460 | 34,020 |
| 3 Jun 2026 | ₹348.8 | ₹602.45 | ₹282 | ₹543.2 | 1,41,300 | 23,610 |
| 4 Jun 2026 | ₹445.65 | ₹589.95 | ₹415.05 | ₹557.3 | 2,65,230 | 24,480 |
| 5 Jun 2026 | ₹560 | ₹708.2 | ₹470 | ₹570 | 2,50,110 | 46,260 |
| 8 Jun 2026 | ₹441 | ₹589.7 | ₹407.55 | ₹411.5 | 1,69,410 | 42,000 |
| 9 Jun 2026 | ₹485 | ₹776.35 | ₹474.35 | ₹761.4 | 2,39,700 | 27,300 |
| 10 Jun 2026 | ₹785.7 | ₹815.8 | ₹597.05 | ₹618.7 | 3,47,730 | 44,400 |
| 11 Jun 2026 | ₹543.7 | ₹805.15 | ₹518 | ₹647 | 3,15,240 | 55,770 |
| 12 Jun 2026 | ₹900 | ₹1,488.9 | ₹795.1 | ₹1,469.65 | 20,84,970 | 72,540 |
| 15 Jun 2026 | ₹1,980 | ₹2,175.35 | ₹1,612 | ₹1,620 | 28,950 | 58,590 |
| 16 Jun 2026 | ₹1,750 | ₹1,750 | ₹1,497.95 | ₹1,666.9 | 6,390 | 55,860 |
| 17 Jun 2026 | ₹1,634.4 | ₹1,873.2 | ₹1,600.2 | ₹1,838.2 | 7,410 | 0 |
| 18 Jun 2026 | ₹1,870 | ₹2,175 | ₹1,870 | ₹2,175 | 4,710 | 49,020 |
| 19 Jun 2026 | ₹1,972.75 | ₹2,052.2 | ₹1,837.1 | ₹2,011 | 2,640 | 48,030 |
| 22 Jun 2026 | ₹2,161.65 | ₹2,190 | ₹2,050 | ₹2,124.4 | 5,310 | 45,030 |
| 23 Jun 2026 | ₹2,048 | ₹2,129.5 | ₹1,365 | ₹1,373.3 | 2,700 | 43,830 |
| 24 Jun 2026 | ₹1,700 | ₹2,349.75 | ₹1,563.7 | ₹2,325.95 | 3,180 | 42,240 |
| 25 Jun 2026 | ₹2,500 | ₹2,749.65 | ₹2,232.5 | ₹2,328 | 14,550 | 0 |
| 29 Jun 2026 | ₹2,095.7 | ₹2,230 | ₹1,800 | ₹1,990 | 3,090 | 31,710 |
| 30 Jun 2026 | ₹1,930 | ₹1,970.35 | ₹1,586.25 | ₹1,649.25 | 3,960 | 0 |