NIFTY BANK 49,200 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹211.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹63.95 | ₹91.2 | ₹54.35 | ₹87.85 | 55,740 | 14,970 |
| 30 Apr 2025 | ₹85.25 | ₹110 | ₹72.9 | ₹107.6 | 72,870 | 14,160 |
| 2 May 2025 | ₹103 | ₹105.3 | ₹69.05 | ₹94.3 | 44,820 | 14,310 |
| 5 May 2025 | ₹88 | ₹98.2 | ₹75.7 | ₹83.15 | 59,580 | 14,550 |
| 6 May 2025 | ₹83.8 | ₹118.95 | ₹77.65 | ₹116 | 37,020 | 12,780 |
| 7 May 2025 | ₹120 | ₹129.95 | ₹82.05 | ₹90.9 | 1,31,610 | 21,150 |
| 8 May 2025 | ₹88 | ₹170 | ₹73.3 | ₹164.1 | 1,01,280 | 26,580 |
| 9 May 2025 | ₹166.55 | ₹211.75 | ₹155.4 | ₹174.2 | 91,710 | 24,870 |
| 12 May 2025 | ₹54.65 | ₹54.65 | ₹29.75 | ₹34.9 | 58,050 | 27,180 |
| 13 May 2025 | ₹35.45 | ₹38.7 | ₹23.75 | ₹24.6 | 33,180 | 28,950 |
| 14 May 2025 | ₹21.25 | ₹23.1 | ₹15.45 | ₹15.45 | 56,070 | 31,650 |
| 15 May 2025 | ₹15.5 | ₹18.15 | ₹11.55 | ₹13 | 47,820 | 33,990 |
| 16 May 2025 | ₹14.1 | ₹14.35 | ₹10.05 | ₹12 | 40,560 | 30,840 |
| 19 May 2025 | ₹12.85 | ₹14.15 | ₹9.1 | ₹13.4 | 9,750 | 31,230 |
| 20 May 2025 | ₹14.05 | ₹14.05 | ₹9 | ₹9 | 22,890 | 27,570 |
| 21 May 2025 | ₹10.4 | ₹10.4 | ₹4.4 | ₹5.7 | 14,700 | 25,740 |
| 22 May 2025 | ₹6.85 | ₹8.5 | ₹3.1 | ₹3.1 | 11,070 | 26,430 |
| 23 May 2025 | ₹3.1 | ₹5 | ₹3.1 | ₹4.2 | 10,920 | 25,470 |
| 26 May 2025 | ₹4.85 | ₹4.85 | ₹2.65 | ₹3.15 | 8,850 | 25,140 |
| 27 May 2025 | ₹3.2 | ₹4 | ₹2.1 | ₹2.7 | 14,400 | 24,060 |
| 28 May 2025 | ₹2.3 | ₹2.85 | ₹0.95 | ₹1.5 | 9,180 | 23,790 |
| 29 May 2025 | ₹0.5 | ₹1.8 | ₹0.05 | ₹0.05 | 65,160 | 15,720 |