NIFTY BANK 44,000 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹56.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹21.15 | ₹24.95 | ₹16.25 | ₹22.5 | 1,71,300 | 59,940 |
| 30 Apr 2025 | ₹22.5 | ₹27.45 | ₹21.2 | ₹25.2 | 2,40,870 | 74,130 |
| 2 May 2025 | ₹25.45 | ₹29.95 | ₹18 | ₹23 | 1,57,320 | 55,920 |
| 5 May 2025 | ₹21.55 | ₹25 | ₹19.45 | ₹23.35 | 1,42,530 | 63,150 |
| 6 May 2025 | ₹21.5 | ₹30 | ₹19.05 | ₹30 | 1,44,390 | 51,630 |
| 7 May 2025 | ₹25.55 | ₹31.6 | ₹20.05 | ₹25.8 | 2,26,440 | 76,890 |
| 8 May 2025 | ₹25.65 | ₹42.9 | ₹20.15 | ₹40.6 | 3,42,000 | 79,290 |
| 9 May 2025 | ₹45.9 | ₹56.3 | ₹32.25 | ₹38.95 | 5,51,610 | 1,07,910 |
| 12 May 2025 | ₹26.75 | ₹26.75 | ₹6.3 | ₹6.8 | 6,71,010 | 88,080 |
| 13 May 2025 | ₹7.05 | ₹7.7 | ₹5.05 | ₹6.1 | 1,18,320 | 92,850 |
| 14 May 2025 | ₹5.95 | ₹6.1 | ₹3.8 | ₹3.8 | 86,850 | 1,00,020 |
| 15 May 2025 | ₹4.1 | ₹4.5 | ₹2.95 | ₹4.35 | 1,64,580 | 91,890 |
| 16 May 2025 | ₹3.5 | ₹5.2 | ₹2.75 | ₹4 | 55,320 | 87,180 |
| 19 May 2025 | ₹4 | ₹8.65 | ₹3.2 | ₹4.4 | 1,20,210 | 83,100 |
| 20 May 2025 | ₹4.15 | ₹4.85 | ₹3.1 | ₹3.15 | 53,340 | 74,970 |
| 21 May 2025 | ₹3.7 | ₹3.7 | ₹2.15 | ₹2.2 | 50,850 | 79,920 |
| 22 May 2025 | ₹2.55 | ₹3.9 | ₹2.1 | ₹2.5 | 42,870 | 76,410 |
| 23 May 2025 | ₹2.25 | ₹2.65 | ₹1.7 | ₹2.25 | 27,630 | 72,060 |
| 26 May 2025 | ₹1.65 | ₹2.15 | ₹1.1 | ₹1.3 | 80,880 | 71,070 |
| 27 May 2025 | ₹1.65 | ₹2.3 | ₹1.05 | ₹1.05 | 1,03,050 | 54,870 |
| 28 May 2025 | ₹1.05 | ₹1.45 | ₹0.5 | ₹0.5 | 57,780 | 49,650 |
| 29 May 2025 | ₹0.4 | ₹1.35 | ₹0.05 | ₹0.05 | 1,61,880 | 22,620 |