NIFTY BANK 46,500 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹97.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹33.15 | ₹41.7 | ₹27.05 | ₹41.1 | 1,46,760 | 61,320 |
| 30 Apr 2025 | ₹43.15 | ₹49.85 | ₹38.9 | ₹49.65 | 1,91,280 | 67,740 |
| 2 May 2025 | ₹47.15 | ₹49.3 | ₹30.05 | ₹42.3 | 1,56,750 | 71,190 |
| 5 May 2025 | ₹39 | ₹43.6 | ₹32.75 | ₹39 | 87,570 | 82,800 |
| 6 May 2025 | ₹38.3 | ₹50.5 | ₹35.15 | ₹49.95 | 1,27,710 | 86,460 |
| 7 May 2025 | ₹49.95 | ₹61.8 | ₹37.55 | ₹44.4 | 1,71,750 | 93,600 |
| 8 May 2025 | ₹38 | ₹78.6 | ₹33.5 | ₹74.6 | 2,43,840 | 93,300 |
| 9 May 2025 | ₹90.05 | ₹97.75 | ₹66.35 | ₹70 | 3,86,280 | 89,160 |
| 12 May 2025 | ₹40 | ₹42.95 | ₹11.1 | ₹12.25 | 3,74,940 | 67,710 |
| 13 May 2025 | ₹13.5 | ₹15.95 | ₹10.1 | ₹10.25 | 1,02,240 | 63,450 |
| 14 May 2025 | ₹10.75 | ₹11 | ₹5.7 | ₹6.55 | 2,01,270 | 72,210 |
| 15 May 2025 | ₹7 | ₹7.65 | ₹5.1 | ₹5.65 | 1,10,940 | 64,980 |
| 16 May 2025 | ₹6.05 | ₹7.45 | ₹5.35 | ₹7.4 | 57,450 | 58,350 |
| 19 May 2025 | ₹6.95 | ₹7.85 | ₹5.7 | ₹7.6 | 53,490 | 56,400 |
| 20 May 2025 | ₹7.3 | ₹7.7 | ₹5.25 | ₹5.25 | 52,230 | 54,060 |
| 21 May 2025 | ₹5.35 | ₹6.3 | ₹3.5 | ₹3.6 | 90,840 | 51,990 |
| 22 May 2025 | ₹3.75 | ₹6.25 | ₹3 | ₹4.2 | 33,330 | 50,520 |
| 23 May 2025 | ₹4.2 | ₹4.2 | ₹0.25 | ₹3.55 | 45,870 | 51,030 |
| 26 May 2025 | ₹3.05 | ₹3.5 | ₹1.7 | ₹2 | 40,170 | 47,040 |
| 27 May 2025 | ₹2 | ₹3.7 | ₹1.3 | ₹1.3 | 3,64,260 | 72,240 |
| 28 May 2025 | ₹1.35 | ₹2.05 | ₹0.5 | ₹0.55 | 79,140 | 67,560 |
| 29 May 2025 | ₹0.7 | ₹1.5 | ₹0.05 | ₹0.05 | 3,35,280 | 36,720 |