NIFTY BANK 56,500 CE traded across 25 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹2,184.2 and a low of ₹186.5. Final close ₹1,045.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹641.5 | ₹851.45 | ₹590.05 | ₹844.1 | 2,66,580 | 1,42,290 |
| 26 May 2026 | ₹750 | ₹860.35 | ₹642.05 | ₹703.75 | 2,53,080 | 1,71,870 |
| 27 May 2026 | ₹681.65 | ₹704.95 | ₹522 | ₹565 | 5,52,540 | 2,19,720 |
| 29 May 2026 | ₹411.2 | ₹647.4 | ₹411.2 | ₹460 | 8,45,220 | 2,37,120 |
| 1 Jun 2026 | ₹482.95 | ₹482.95 | ₹243 | ₹261.9 | 7,17,210 | 2,93,220 |
| 2 Jun 2026 | ₹236.75 | ₹324.9 | ₹186.5 | ₹266.85 | 7,39,590 | 3,21,960 |
| 3 Jun 2026 | ₹235 | ₹423 | ₹192.2 | ₹369 | 11,07,000 | 3,73,860 |
| 4 Jun 2026 | ₹333 | ₹413.05 | ₹285.3 | ₹388.95 | 6,40,530 | 3,98,010 |
| 5 Jun 2026 | ₹400 | ₹492.75 | ₹320 | ₹393.05 | 12,61,230 | 4,28,280 |
| 8 Jun 2026 | ₹290 | ₹408.6 | ₹260.05 | ₹276 | 10,23,780 | 4,45,980 |
| 9 Jun 2026 | ₹289.8 | ₹535.9 | ₹287.65 | ₹521.3 | 9,34,290 | 4,26,090 |
| 10 Jun 2026 | ₹480 | ₹558.7 | ₹394.5 | ₹415 | 10,34,790 | 4,34,520 |
| 11 Jun 2026 | ₹340.5 | ₹541.45 | ₹325.65 | ₹422.7 | 9,97,980 | 4,48,620 |
| 12 Jun 2026 | ₹592 | ₹1,094.55 | ₹523.85 | ₹1,094.55 | 27,85,020 | 3,88,260 |
| 15 Jun 2026 | ₹1,500.05 | ₹1,611.35 | ₹1,175.1 | ₹1,204.75 | 5,17,320 | 2,73,330 |
| 16 Jun 2026 | ₹1,199.1 | ₹1,299.9 | ₹1,032.6 | ₹1,199 | 1,96,410 | 2,46,750 |
| 17 Jun 2026 | ₹1,194.75 | ₹1,397.4 | ₹1,130 | ₹1,328.35 | 1,66,350 | 2,27,850 |
| 18 Jun 2026 | ₹1,342.5 | ₹1,639 | ₹1,300 | ₹1,625.5 | 1,31,430 | 1,96,950 |
| 19 Jun 2026 | ₹1,480.25 | ₹1,564 | ₹1,314.2 | ₹1,450 | 96,600 | 1,88,130 |
| 22 Jun 2026 | ₹1,533 | ₹1,630 | ₹1,495 | ₹1,547.3 | 76,920 | 1,74,840 |
| 23 Jun 2026 | ₹1,557.35 | ₹1,557.35 | ₹865.7 | ₹885 | 1,63,200 | 1,61,250 |
| 24 Jun 2026 | ₹881.5 | ₹1,776 | ₹852.25 | ₹1,730.7 | 1,36,560 | 1,45,440 |
| 25 Jun 2026 | ₹1,837.7 | ₹2,184.2 | ₹1,669.5 | ₹1,774.45 | 44,310 | 1,19,790 |
| 29 Jun 2026 | ₹1,669.65 | ₹1,760 | ₹1,230 | ₹1,361.25 | 47,310 | 1,02,840 |
| 30 Jun 2026 | ₹1,526.6 | ₹1,526.6 | ₹960.3 | ₹1,045.85 | 1,14,570 | 77,040 |