NIFTY BANK 48,200 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹158.35 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹40.05 | ₹66.05 | ₹40.05 | ₹62.7 | 31,410 | 15,090 |
| 30 Apr 2025 | ₹65.65 | ₹80.8 | ₹61.75 | ₹80 | 92,700 | 11,970 |
| 2 May 2025 | ₹75 | ₹78.85 | ₹52.15 | ₹66.6 | 63,750 | 12,060 |
| 5 May 2025 | ₹66 | ₹70.65 | ₹54.4 | ₹61.4 | 18,840 | 14,400 |
| 6 May 2025 | ₹60.65 | ₹85.55 | ₹58.1 | ₹82.95 | 47,250 | 17,700 |
| 7 May 2025 | ₹82.95 | ₹95.45 | ₹60.15 | ₹67.6 | 65,340 | 18,390 |
| 8 May 2025 | ₹67.7 | ₹127.65 | ₹54.65 | ₹116.45 | 85,350 | 17,880 |
| 9 May 2025 | ₹133.15 | ₹158.35 | ₹110.95 | ₹119.3 | 91,860 | 13,590 |
| 12 May 2025 | ₹44.85 | ₹44.9 | ₹19.75 | ₹23.25 | 48,240 | 11,880 |
| 13 May 2025 | ₹23.95 | ₹29.25 | ₹16.05 | ₹17.85 | 36,030 | 13,740 |
| 14 May 2025 | ₹17.85 | ₹20.1 | ₹10.55 | ₹12.8 | 17,460 | 13,470 |
| 15 May 2025 | ₹12.85 | ₹20 | ₹8 | ₹11.15 | 16,740 | 13,020 |
| 16 May 2025 | ₹10.9 | ₹18.5 | ₹7.35 | ₹10.15 | 19,710 | 14,430 |
| 19 May 2025 | ₹10.3 | ₹12.35 | ₹7.45 | ₹12.35 | 29,700 | 14,190 |
| 20 May 2025 | ₹12.5 | ₹12.5 | ₹6.4 | ₹8.05 | 18,450 | 13,680 |
| 21 May 2025 | ₹7.85 | ₹8 | ₹3.7 | ₹5 | 10,800 | 12,450 |
| 22 May 2025 | ₹5 | ₹7.9 | ₹2.75 | ₹4.4 | 10,320 | 12,090 |
| 23 May 2025 | ₹5 | ₹5 | ₹2.6 | ₹3.2 | 5,070 | 10,560 |
| 26 May 2025 | ₹2.6 | ₹4.25 | ₹2.2 | ₹2.85 | 3,990 | 10,170 |
| 27 May 2025 | ₹2.65 | ₹3.95 | ₹2.2 | ₹2.65 | 2,970 | 9,480 |
| 28 May 2025 | ₹2.8 | ₹2.8 | ₹0.9 | ₹0.9 | 5,280 | 8,910 |
| 29 May 2025 | ₹0.85 | ₹3.2 | ₹0.05 | ₹0.1 | 33,210 | 6,060 |