NIFTY BANK 45,000 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹74.05 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹24.85 | ₹30.4 | ₹19.7 | ₹27.65 | 3,71,250 | 3,12,060 |
| 30 Apr 2025 | ₹30.35 | ₹34.15 | ₹27.55 | ₹33.95 | 3,51,150 | 3,13,350 |
| 2 May 2025 | ₹32.5 | ₹40.75 | ₹20.5 | ₹29.55 | 4,17,570 | 3,27,450 |
| 5 May 2025 | ₹29.5 | ₹31.25 | ₹23.5 | ₹27 | 3,22,800 | 3,82,020 |
| 6 May 2025 | ₹26.95 | ₹34 | ₹21.55 | ₹33.5 | 4,18,110 | 3,21,600 |
| 7 May 2025 | ₹31.5 | ₹41.95 | ₹27 | ₹29 | 5,04,660 | 3,38,610 |
| 8 May 2025 | ₹30.05 | ₹54.9 | ₹23.05 | ₹51.4 | 7,71,000 | 3,40,470 |
| 9 May 2025 | ₹66.05 | ₹74.05 | ₹41 | ₹49.95 | 12,57,630 | 4,58,820 |
| 12 May 2025 | ₹29.95 | ₹29.95 | ₹7.55 | ₹9 | 13,12,740 | 3,51,840 |
| 13 May 2025 | ₹10.35 | ₹10.95 | ₹6.9 | ₹7.5 | 3,50,880 | 3,63,780 |
| 14 May 2025 | ₹7.75 | ₹7.95 | ₹4.8 | ₹4.8 | 3,13,290 | 3,70,380 |
| 15 May 2025 | ₹4.95 | ₹5.3 | ₹3.6 | ₹4.2 | 2,60,070 | 3,52,620 |
| 16 May 2025 | ₹4.45 | ₹5.75 | ₹3.2 | ₹5.7 | 1,61,730 | 3,40,950 |
| 19 May 2025 | ₹5.4 | ₹5.9 | ₹4 | ₹5.9 | 2,51,940 | 3,46,260 |
| 20 May 2025 | ₹4.5 | ₹5.85 | ₹3.65 | ₹3.85 | 2,66,910 | 3,65,640 |
| 21 May 2025 | ₹4.05 | ₹4.2 | ₹2.65 | ₹2.8 | 2,97,570 | 3,88,470 |
| 22 May 2025 | ₹2.5 | ₹4.9 | ₹2.5 | ₹2.6 | 4,75,650 | 3,87,450 |
| 23 May 2025 | ₹2.9 | ₹3 | ₹2.2 | ₹3 | 2,59,080 | 4,13,490 |
| 26 May 2025 | ₹2.65 | ₹2.75 | ₹1.5 | ₹2.2 | 3,99,150 | 4,18,710 |
| 27 May 2025 | ₹2.55 | ₹2.55 | ₹1.3 | ₹1.35 | 2,90,040 | 2,99,850 |
| 28 May 2025 | ₹1.15 | ₹1.55 | ₹0.65 | ₹0.7 | 3,03,330 | 2,47,530 |
| 29 May 2025 | ₹0.8 | ₹1.55 | ₹0.05 | ₹0.1 | 7,93,620 | 1,12,500 |