NIFTY BANK 40,500 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹24 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹12.8 | ₹14.45 | ₹10.75 | ₹11.9 | 3,86,310 | 3,24,930 |
| 30 Apr 2025 | ₹12.65 | ₹13.9 | ₹11.4 | ₹12.3 | 2,71,020 | 3,32,370 |
| 2 May 2025 | ₹12.5 | ₹13.5 | ₹10.3 | ₹12.7 | 2,51,010 | 3,32,730 |
| 5 May 2025 | ₹12.4 | ₹13.2 | ₹10.45 | ₹12.2 | 3,33,480 | 3,40,890 |
| 6 May 2025 | ₹12.15 | ₹14 | ₹11.1 | ₹13.9 | 2,04,060 | 3,52,290 |
| 7 May 2025 | ₹15.3 | ₹19 | ₹11.3 | ₹11.7 | 3,98,640 | 3,70,770 |
| 8 May 2025 | ₹11.9 | ₹18 | ₹10.5 | ₹17.8 | 6,24,420 | 3,67,230 |
| 9 May 2025 | ₹20.05 | ₹24 | ₹13.3 | ₹14.35 | 10,55,700 | 4,73,730 |
| 12 May 2025 | ₹10.95 | ₹10.95 | ₹2.2 | ₹2.35 | 36,81,330 | 12,45,630 |
| 13 May 2025 | ₹2.8 | ₹2.8 | ₹1.65 | ₹1.75 | 21,20,730 | 13,49,130 |
| 14 May 2025 | ₹1.65 | ₹1.8 | ₹1.35 | ₹1.4 | 21,57,150 | 14,98,380 |
| 15 May 2025 | ₹1.4 | ₹1.7 | ₹1.2 | ₹1.45 | 18,26,760 | 12,59,940 |
| 16 May 2025 | ₹1.3 | ₹1.75 | ₹1.3 | ₹1.55 | 7,86,840 | 11,64,000 |
| 19 May 2025 | ₹1.65 | ₹2.3 | ₹1.35 | ₹1.95 | 16,63,110 | 10,87,500 |
| 20 May 2025 | ₹2.15 | ₹3.05 | ₹1.85 | ₹2.2 | 13,92,540 | 10,90,890 |
| 21 May 2025 | ₹2.25 | ₹2.55 | ₹1.4 | ₹1.4 | 8,80,680 | 11,76,180 |
| 22 May 2025 | ₹1.55 | ₹2.7 | ₹1.4 | ₹1.6 | 10,34,640 | 8,59,560 |
| 23 May 2025 | ₹1.65 | ₹1.65 | ₹1.05 | ₹1.1 | 8,95,860 | 8,69,790 |
| 26 May 2025 | ₹1.15 | ₹1.25 | ₹0.75 | ₹0.95 | 17,57,370 | 8,09,760 |
| 27 May 2025 | ₹1 | ₹1.35 | ₹0.7 | ₹0.7 | 6,54,420 | 8,40,990 |
| 28 May 2025 | ₹0.7 | ₹0.85 | ₹0.3 | ₹0.35 | 18,72,030 | 9,62,220 |
| 29 May 2025 | ₹0.4 | ₹1.45 | ₹0.05 | ₹0.05 | 35,97,180 | 2,71,920 |