NIFTY BANK 46,000 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹89.25 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹28.4 | ₹37 | ₹23.95 | ₹35.9 | 3,60,930 | 1,93,230 |
| 30 Apr 2025 | ₹37.15 | ₹43 | ₹33.65 | ₹42.95 | 3,87,870 | 2,11,440 |
| 2 May 2025 | ₹41 | ₹43.65 | ₹26.9 | ₹38.05 | 3,04,500 | 1,95,390 |
| 5 May 2025 | ₹36.75 | ₹39.5 | ₹29.7 | ₹32.35 | 2,39,550 | 1,95,510 |
| 6 May 2025 | ₹32.35 | ₹43.95 | ₹31.65 | ₹43 | 1,80,420 | 2,06,730 |
| 7 May 2025 | ₹32 | ₹51 | ₹26.9 | ₹37.65 | 5,63,190 | 2,40,150 |
| 8 May 2025 | ₹36.95 | ₹68.45 | ₹29.65 | ₹66 | 7,89,660 | 2,22,690 |
| 9 May 2025 | ₹75 | ₹89.25 | ₹56.35 | ₹65.95 | 6,31,680 | 2,29,260 |
| 12 May 2025 | ₹41 | ₹41 | ₹10.4 | ₹12 | 8,21,790 | 2,07,390 |
| 13 May 2025 | ₹13.05 | ₹14.05 | ₹8 | ₹8 | 3,90,570 | 2,17,770 |
| 14 May 2025 | ₹9 | ₹9.6 | ₹5.1 | ₹5.25 | 2,89,830 | 2,05,440 |
| 15 May 2025 | ₹5.75 | ₹6.55 | ₹4.2 | ₹5.1 | 1,76,400 | 1,98,540 |
| 16 May 2025 | ₹6.6 | ₹7.9 | ₹4.4 | ₹5.5 | 1,70,700 | 1,56,420 |
| 19 May 2025 | ₹5.65 | ₹6.9 | ₹4.35 | ₹6.5 | 91,410 | 1,56,330 |
| 20 May 2025 | ₹6.4 | ₹7.05 | ₹4.35 | ₹4.35 | 1,96,980 | 1,57,320 |
| 21 May 2025 | ₹4.3 | ₹5.5 | ₹2.95 | ₹3.15 | 1,67,580 | 1,56,960 |
| 22 May 2025 | ₹3.45 | ₹5.15 | ₹2.7 | ₹3.2 | 1,49,250 | 1,53,390 |
| 23 May 2025 | ₹2.45 | ₹3.5 | ₹2.2 | ₹3 | 1,34,430 | 1,63,350 |
| 26 May 2025 | ₹3.05 | ₹3.15 | ₹1.6 | ₹2 | 2,16,690 | 1,54,980 |
| 27 May 2025 | ₹2.55 | ₹2.9 | ₹1.25 | ₹1.25 | 2,34,150 | 1,51,320 |
| 28 May 2025 | ₹1.55 | ₹1.8 | ₹0.6 | ₹0.6 | 3,45,750 | 1,22,850 |
| 29 May 2025 | ₹0.8 | ₹1.3 | ₹0.05 | ₹0.1 | 3,57,270 | 69,720 |