NIFTY BANK 58,200 CE traded across 25 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹674.05 and a low of ₹0.05. Final close ₹0.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹200 | ₹305.6 | ₹193.3 | ₹305 | 9,780 | 5,880 |
| 26 May 2026 | ₹280.15 | ₹304.25 | ₹205.9 | ₹230 | 14,010 | 7,650 |
| 27 May 2026 | ₹194.05 | ₹233.15 | ₹163.15 | ₹179.25 | 49,380 | 13,950 |
| 29 May 2026 | ₹194.05 | ₹206.5 | ₹127.05 | ₹142.35 | 91,440 | 15,540 |
| 1 Jun 2026 | ₹145 | ₹145.6 | ₹76.8 | ₹84.2 | 71,880 | 22,770 |
| 2 Jun 2026 | ₹69.6 | ₹99.95 | ₹62.25 | ₹82.95 | 32,580 | 21,930 |
| 3 Jun 2026 | ₹68.65 | ₹137.95 | ₹64 | ₹117.35 | 48,750 | 23,010 |
| 4 Jun 2026 | ₹109.45 | ₹138.1 | ₹94.55 | ₹125.9 | 95,400 | 44,400 |
| 5 Jun 2026 | ₹132 | ₹153.55 | ₹100 | ₹118.9 | 77,580 | 42,420 |
| 8 Jun 2026 | ₹97.6 | ₹122.95 | ₹78.4 | ₹80.45 | 68,100 | 44,610 |
| 9 Jun 2026 | ₹97.6 | ₹151.25 | ₹86.9 | ₹146.9 | 1,25,190 | 41,370 |
| 10 Jun 2026 | ₹108.15 | ₹152 | ₹104.45 | ₹110.85 | 97,770 | 42,240 |
| 11 Jun 2026 | ₹99.35 | ₹139.35 | ₹80 | ₹107.05 | 81,540 | 43,590 |
| 12 Jun 2026 | ₹137.25 | ₹349.95 | ₹123.25 | ₹347.25 | 2,00,940 | 39,570 |
| 15 Jun 2026 | ₹549.95 | ₹674.05 | ₹348 | ₹358.5 | 3,67,740 | 67,500 |
| 16 Jun 2026 | ₹370 | ₹395 | ₹265.6 | ₹322.85 | 2,98,860 | 91,620 |
| 17 Jun 2026 | ₹322.95 | ₹405.3 | ₹293.65 | ₹355.8 | 3,31,320 | 96,510 |
| 18 Jun 2026 | ₹351.95 | ₹451 | ₹321.1 | ₹451 | 6,04,410 | 1,14,720 |
| 19 Jun 2026 | ₹390.05 | ₹419 | ₹301 | ₹330.3 | 6,83,190 | 1,26,720 |
| 22 Jun 2026 | ₹323 | ₹383 | ₹313.95 | ₹325.65 | 7,59,540 | 1,54,410 |
| 23 Jun 2026 | ₹348.15 | ₹348.15 | ₹111.45 | ₹119.2 | 13,96,680 | 1,82,970 |
| 24 Jun 2026 | ₹98 | ₹415 | ₹97.9 | ₹371.25 | 53,70,600 | 4,29,060 |
| 25 Jun 2026 | ₹461 | ₹620.3 | ₹255.55 | ₹327.25 | 39,10,860 | 3,18,120 |
| 29 Jun 2026 | ₹288.1 | ₹334.8 | ₹73.3 | ₹91.1 | 2,50,42,560 | 6,65,730 |
| 30 Jun 2026 | ₹109 | ₹125 | ₹0.05 | ₹0.25 | 5,22,29,940 | 5,09,460 |