NIFTY BANK 42,000 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹34.3 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹14.85 | ₹17.5 | ₹12.35 | ₹15.55 | 1,43,010 | 65,850 |
| 30 Apr 2025 | ₹18 | ₹18 | ₹14.8 | ₹16.55 | 78,960 | 64,500 |
| 2 May 2025 | ₹16.5 | ₹18.05 | ₹13.8 | ₹16.1 | 96,870 | 62,580 |
| 5 May 2025 | ₹15.05 | ₹16.65 | ₹13 | ₹15.35 | 67,050 | 62,580 |
| 6 May 2025 | ₹13.25 | ₹19.7 | ₹13.25 | ₹18.15 | 61,350 | 68,670 |
| 7 May 2025 | ₹19.7 | ₹24 | ₹13.5 | ₹15.05 | 2,42,970 | 1,26,240 |
| 8 May 2025 | ₹14.75 | ₹25.75 | ₹13.15 | ₹25.4 | 4,10,550 | 97,020 |
| 9 May 2025 | ₹31.5 | ₹34.3 | ₹17.2 | ₹23 | 3,10,050 | 1,02,420 |
| 12 May 2025 | ₹13.95 | ₹14 | ₹3.6 | ₹4 | 3,74,220 | 1,53,030 |
| 13 May 2025 | ₹3.95 | ₹4.6 | ₹2.45 | ₹3.15 | 1,32,660 | 1,64,970 |
| 14 May 2025 | ₹3.15 | ₹3.2 | ₹1.95 | ₹1.95 | 1,01,880 | 1,49,430 |
| 15 May 2025 | ₹2.2 | ₹2.9 | ₹1.75 | ₹2 | 1,26,300 | 1,27,440 |
| 16 May 2025 | ₹1.95 | ₹2.9 | ₹1.9 | ₹2.35 | 56,400 | 1,34,010 |
| 19 May 2025 | ₹2.15 | ₹3.25 | ₹2 | ₹3.1 | 2,56,230 | 1,76,400 |
| 20 May 2025 | ₹2.8 | ₹3.55 | ₹2.45 | ₹2.7 | 1,20,270 | 1,80,660 |
| 21 May 2025 | ₹2.85 | ₹3.6 | ₹1.8 | ₹1.8 | 1,02,000 | 1,83,090 |
| 22 May 2025 | ₹2.1 | ₹3.35 | ₹1.6 | ₹1.75 | 1,07,040 | 1,64,460 |
| 23 May 2025 | ₹1.75 | ₹2.1 | ₹1.5 | ₹1.6 | 88,230 | 1,48,200 |
| 26 May 2025 | ₹1.65 | ₹1.65 | ₹0.85 | ₹1.15 | 1,24,380 | 1,33,530 |
| 27 May 2025 | ₹1.15 | ₹1.5 | ₹0.9 | ₹0.9 | 63,060 | 1,29,180 |
| 28 May 2025 | ₹0.85 | ₹1.15 | ₹0.35 | ₹0.35 | 1,08,540 | 1,31,760 |
| 29 May 2025 | ₹0.45 | ₹2.6 | ₹0.05 | ₹0.1 | 11,90,640 | 50,130 |