NIFTY BANK 65,000 CE traded across 25 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹7.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹5.35 | ₹7.1 | ₹4.1 | ₹4.7 | 1,61,340 | 53,040 |
| 26 May 2026 | ₹4.65 | ₹4.9 | ₹3.95 | ₹4.3 | 1,00,230 | 64,320 |
| 27 May 2026 | ₹4.45 | ₹4.8 | ₹4.25 | ₹4.4 | 71,880 | 62,970 |
| 29 May 2026 | ₹4.45 | ₹4.85 | ₹3.9 | ₹4.05 | 5,05,770 | 95,370 |
| 1 Jun 2026 | ₹4.3 | ₹4.7 | ₹3.5 | ₹4 | 5,04,240 | 82,830 |
| 2 Jun 2026 | ₹3.8 | ₹4.5 | ₹3.6 | ₹3.6 | 70,980 | 0 |
| 3 Jun 2026 | ₹3.7 | ₹4.25 | ₹3.55 | ₹3.8 | 4,10,310 | 1,04,820 |
| 4 Jun 2026 | ₹3.7 | ₹3.9 | ₹3.2 | ₹3.45 | 97,080 | 1,06,110 |
| 5 Jun 2026 | ₹3.75 | ₹4.2 | ₹3.4 | ₹3.55 | 82,110 | 1,05,360 |
| 8 Jun 2026 | ₹3.25 | ₹3.9 | ₹2.95 | ₹3.05 | 73,890 | 0 |
| 9 Jun 2026 | ₹3.25 | ₹3.25 | ₹2.45 | ₹2.8 | 67,050 | 1,08,450 |
| 10 Jun 2026 | ₹2.7 | ₹3.35 | ₹2.6 | ₹2.65 | 61,110 | 1,09,620 |
| 11 Jun 2026 | ₹2.6 | ₹2.85 | ₹2.3 | ₹2.5 | 14,340 | 0 |
| 12 Jun 2026 | ₹2.9 | ₹4.75 | ₹2.25 | ₹3.2 | 1,69,860 | 1,25,730 |
| 15 Jun 2026 | ₹3.55 | ₹5.45 | ₹3.05 | ₹3.05 | 1,30,890 | 1,15,080 |
| 16 Jun 2026 | ₹3.35 | ₹3.7 | ₹2.75 | ₹3 | 60,000 | 1,17,900 |
| 17 Jun 2026 | ₹2.9 | ₹3.1 | ₹2.05 | ₹2.2 | 54,210 | 1,15,260 |
| 18 Jun 2026 | ₹2.35 | ₹4.4 | ₹2.15 | ₹2.85 | 89,010 | 1,25,820 |
| 19 Jun 2026 | ₹3 | ₹3.8 | ₹2.05 | ₹2.75 | 1,37,760 | 1,30,380 |
| 22 Jun 2026 | ₹2.65 | ₹3.6 | ₹2.05 | ₹2.8 | 12,660 | 1,29,030 |
| 23 Jun 2026 | ₹2.3 | ₹2.5 | ₹1.15 | ₹1.5 | 1,38,360 | 1,11,780 |
| 24 Jun 2026 | ₹1.55 | ₹1.6 | ₹0.95 | ₹1.25 | 54,810 | 1,15,200 |
| 25 Jun 2026 | ₹1.25 | ₹1.5 | ₹0.6 | ₹0.7 | 75,030 | 1,05,180 |
| 29 Jun 2026 | ₹0.75 | ₹1.2 | ₹0.4 | ₹0.6 | 55,830 | 96,030 |
| 30 Jun 2026 | ₹0.45 | ₹1.55 | ₹0.05 | ₹0.05 | 1,86,450 | 85,530 |