NIFTY BANK 42,900 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹47.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹19.05 | ₹22 | ₹15.15 | ₹19 | 2,160 | 2,430 |
| 30 Apr 2025 | ₹20 | ₹22 | ₹19.2 | ₹19.2 | 1,080 | 2,430 |
| 2 May 2025 | ₹17 | ₹21.8 | ₹15 | ₹20 | 1,290 | 2,370 |
| 5 May 2025 | ₹14.45 | ₹22 | ₹14.45 | ₹17.5 | 9,720 | 2,670 |
| 6 May 2025 | ₹18.1 | ₹22 | ₹13.4 | ₹20.8 | 2,490 | 2,430 |
| 7 May 2025 | ₹20.35 | ₹25.4 | ₹18.25 | ₹20 | 2,490 | 2,100 |
| 8 May 2025 | ₹18.4 | ₹37.4 | ₹13.9 | ₹33.8 | 26,760 | 6,360 |
| 9 May 2025 | ₹35 | ₹47.95 | ₹23.95 | ₹25.8 | 39,420 | 11,820 |
| 12 May 2025 | ₹15.55 | ₹15.85 | ₹4.05 | ₹4.05 | 27,420 | 11,880 |
| 13 May 2025 | ₹6.9 | ₹8 | ₹3.3 | ₹5.8 | 12,870 | 11,850 |
| 14 May 2025 | ₹4.95 | ₹5.15 | ₹2.1 | ₹2.2 | 9,780 | 12,660 |
| 15 May 2025 | ₹2.4 | ₹3.75 | ₹1.85 | ₹2.85 | 3,930 | 12,180 |
| 16 May 2025 | ₹3.8 | ₹3.95 | ₹2.75 | ₹2.9 | 810 | 12,240 |
| 19 May 2025 | ₹3 | ₹4 | ₹2.85 | ₹3.35 | 2,070 | 11,100 |
| 20 May 2025 | ₹3.7 | ₹3.7 | ₹2.5 | ₹3 | 3,630 | 9,990 |
| 21 May 2025 | ₹3.95 | ₹3.95 | ₹1.5 | ₹1.9 | 7,080 | 11,460 |
| 22 May 2025 | ₹3 | ₹3.95 | ₹1.35 | ₹1.75 | 2,190 | 10,380 |
| 23 May 2025 | ₹1.6 | ₹2.8 | ₹0.7 | ₹0.7 | 510 | 10,080 |
| 26 May 2025 | ₹1.15 | ₹7.4 | ₹0.7 | ₹0.85 | 51,180 | 29,160 |
| 27 May 2025 | ₹1.5 | ₹2.4 | ₹0.7 | ₹1 | 2,070 | 29,160 |
| 28 May 2025 | ₹1.45 | ₹1.85 | ₹0.3 | ₹0.35 | 73,230 | 20,190 |
| 29 May 2025 | ₹0.45 | ₹2 | ₹0.05 | ₹0.05 | 55,170 | 5,040 |