NIFTY BANK 44,300 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹52.65 and a low of ₹0.15. Final close ₹0.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹20.2 | ₹27.8 | ₹16.65 | ₹21.5 | 10,110 | 3,540 |
| 30 Apr 2025 | ₹25.05 | ₹29.9 | ₹21.15 | ₹26.65 | 11,490 | 4,890 |
| 2 May 2025 | ₹23.05 | ₹31 | ₹22.55 | ₹25.5 | 6,210 | 4,950 |
| 5 May 2025 | ₹26.25 | ₹26.25 | ₹21 | ₹24.15 | 1,770 | 5,040 |
| 6 May 2025 | ₹23.6 | ₹31.35 | ₹20.65 | ₹29 | 7,260 | 5,610 |
| 7 May 2025 | ₹27.25 | ₹37.15 | ₹23 | ₹27.75 | 17,520 | 4,620 |
| 8 May 2025 | ₹27.95 | ₹45.8 | ₹18.9 | ₹45.45 | 27,090 | 5,490 |
| 9 May 2025 | ₹39.8 | ₹52.65 | ₹34.4 | ₹37.85 | 41,100 | 8,370 |
| 12 May 2025 | ₹16.6 | ₹16.6 | ₹6.3 | ₹6.3 | 15,270 | 9,750 |
| 13 May 2025 | ₹6.3 | ₹9.85 | ₹5.35 | ₹5.7 | 4,980 | 9,660 |
| 14 May 2025 | ₹6.55 | ₹6.55 | ₹3.55 | ₹4 | 810 | 9,570 |
| 15 May 2025 | ₹4.6 | ₹5.95 | ₹2.4 | ₹4 | 12,720 | 9,720 |
| 16 May 2025 | ₹4 | ₹4.8 | ₹3.25 | ₹4.8 | 570 | 9,660 |
| 19 May 2025 | ₹4 | ₹6.35 | ₹3.4 | ₹4.5 | 3,480 | 9,630 |
| 20 May 2025 | ₹5.95 | ₹5.95 | ₹3.05 | ₹3.75 | 15,600 | 17,790 |
| 21 May 2025 | ₹3.2 | ₹4.95 | ₹2.35 | ₹2.9 | 1,890 | 18,300 |
| 22 May 2025 | ₹2.9 | ₹3.6 | ₹2.65 | ₹3.6 | 1,530 | 16,740 |
| 23 May 2025 | ₹3.6 | ₹3.6 | ₹1.4 | ₹2.05 | 13,710 | 10,470 |
| 26 May 2025 | ₹1.55 | ₹2.2 | ₹1.55 | ₹2.2 | 90 | 10,470 |
| 27 May 2025 | ₹1.9 | ₹2.1 | ₹0.75 | ₹0.85 | 5,190 | 9,990 |
| 28 May 2025 | ₹1.1 | ₹1.6 | ₹0.2 | ₹0.2 | 5,130 | 10,410 |
| 29 May 2025 | ₹0.5 | ₹1.3 | ₹0.15 | ₹0.45 | 2,790 | 10,320 |