NIFTY BANK 45,400 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹73.3 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹24.7 | ₹37.95 | ₹20.6 | ₹37.1 | 18,930 | 2,250 |
| 30 Apr 2025 | ₹37.1 | ₹43.25 | ₹30 | ₹38.1 | 13,050 | 2,250 |
| 2 May 2025 | ₹36 | ₹37.75 | ₹27.55 | ₹34 | 5,190 | 3,840 |
| 5 May 2025 | ₹33.15 | ₹34.85 | ₹23.15 | ₹29.15 | 4,380 | 2,550 |
| 6 May 2025 | ₹30 | ₹42.6 | ₹24.65 | ₹42.6 | 13,230 | 3,000 |
| 7 May 2025 | ₹45 | ₹45 | ₹29.4 | ₹35 | 21,720 | 4,290 |
| 8 May 2025 | ₹30.5 | ₹58.9 | ₹25.1 | ₹57.1 | 11,310 | 5,640 |
| 9 May 2025 | ₹58.1 | ₹73.3 | ₹45.9 | ₹57.9 | 70,140 | 17,340 |
| 12 May 2025 | ₹20.05 | ₹20.05 | ₹8.25 | ₹9.65 | 56,970 | 18,270 |
| 13 May 2025 | ₹10.2 | ₹17.65 | ₹7.05 | ₹8 | 11,970 | 17,430 |
| 14 May 2025 | ₹8.95 | ₹8.95 | ₹3.95 | ₹5 | 3,630 | 16,890 |
| 15 May 2025 | ₹5.85 | ₹6.65 | ₹3.35 | ₹3.85 | 8,760 | 15,600 |
| 16 May 2025 | ₹4.7 | ₹6.8 | ₹3.75 | ₹6.1 | 5,280 | 15,720 |
| 19 May 2025 | ₹5.7 | ₹6.35 | ₹4.45 | ₹6.35 | 19,590 | 18,150 |
| 20 May 2025 | ₹6.4 | ₹6.95 | ₹3.8 | ₹3.8 | 20,280 | 16,350 |
| 21 May 2025 | ₹3.6 | ₹4.9 | ₹2.35 | ₹3 | 10,080 | 16,020 |
| 22 May 2025 | ₹8.35 | ₹8.35 | ₹2.3 | ₹3.15 | 2,520 | 15,930 |
| 23 May 2025 | ₹2.5 | ₹3.75 | ₹1.55 | ₹3 | 5,850 | 15,960 |
| 26 May 2025 | ₹1.9 | ₹2.9 | ₹1.15 | ₹1.85 | 9,540 | 15,630 |
| 27 May 2025 | ₹1.85 | ₹2.7 | ₹1.05 | ₹1.2 | 2,280 | 15,600 |
| 28 May 2025 | ₹1.95 | ₹1.95 | ₹0.5 | ₹0.5 | 15,450 | 18,330 |
| 29 May 2025 | ₹0.95 | ₹1.1 | ₹0.05 | ₹0.1 | 32,100 | 19,470 |