NIFTY BANK 48,900 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹239.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹70.3 | ₹82.1 | ₹50.25 | ₹79 | 22,530 | 13,590 |
| 30 Apr 2025 | ₹75 | ₹100 | ₹75 | ₹96.85 | 65,580 | 14,550 |
| 2 May 2025 | ₹93.95 | ₹94.95 | ₹64.8 | ₹83.4 | 23,610 | 13,620 |
| 5 May 2025 | ₹69.75 | ₹88.25 | ₹68.9 | ₹76.05 | 16,770 | 15,180 |
| 6 May 2025 | ₹81.55 | ₹107.7 | ₹63.9 | ₹104.2 | 66,990 | 15,810 |
| 7 May 2025 | ₹115 | ₹122.7 | ₹74.9 | ₹82.5 | 66,090 | 13,200 |
| 8 May 2025 | ₹71.95 | ₹156.05 | ₹65.1 | ₹140.7 | 63,780 | 14,970 |
| 9 May 2025 | ₹200 | ₹239.5 | ₹140 | ₹152.25 | 75,390 | 11,220 |
| 12 May 2025 | ₹65 | ₹65 | ₹27.65 | ₹29.8 | 86,760 | 19,230 |
| 13 May 2025 | ₹27 | ₹35 | ₹21.65 | ₹23.9 | 83,040 | 26,070 |
| 14 May 2025 | ₹22.15 | ₹22.15 | ₹14.35 | ₹14.7 | 55,110 | 23,490 |
| 15 May 2025 | ₹15.05 | ₹18.75 | ₹10.1 | ₹13.3 | 26,970 | 19,290 |
| 16 May 2025 | ₹13.5 | ₹13.5 | ₹8.85 | ₹12.85 | 49,020 | 17,970 |
| 19 May 2025 | ₹11.4 | ₹13.2 | ₹8.5 | ₹12.85 | 18,930 | 17,880 |
| 20 May 2025 | ₹11.55 | ₹15.35 | ₹8.3 | ₹8.6 | 7,170 | 17,160 |
| 21 May 2025 | ₹9.25 | ₹9.55 | ₹3.9 | ₹5.15 | 8,280 | 16,620 |
| 22 May 2025 | ₹6.3 | ₹8.45 | ₹2.9 | ₹4.9 | 6,900 | 17,670 |
| 23 May 2025 | ₹4.75 | ₹5.3 | ₹3.05 | ₹3.05 | 10,530 | 12,810 |
| 26 May 2025 | ₹4.3 | ₹4.3 | ₹2.25 | ₹2.25 | 4,770 | 12,930 |
| 27 May 2025 | ₹3.1 | ₹3.65 | ₹2.2 | ₹2.35 | 2,280 | 12,510 |
| 28 May 2025 | ₹2.75 | ₹2.85 | ₹0.95 | ₹1.4 | 17,790 | 10,920 |
| 29 May 2025 | ₹0.4 | ₹1.9 | ₹0.05 | ₹0.05 | 47,580 | 11,370 |