NIFTY BANK 49,300 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹220.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹75.55 | ₹92.35 | ₹57.7 | ₹89 | 53,760 | 18,000 |
| 30 Apr 2025 | ₹100 | ₹113.85 | ₹86.45 | ₹109 | 1,12,350 | 20,760 |
| 2 May 2025 | ₹96.55 | ₹109 | ₹70.5 | ₹97.7 | 79,590 | 20,100 |
| 5 May 2025 | ₹102.1 | ₹102.1 | ₹78.45 | ₹88 | 46,260 | 19,980 |
| 6 May 2025 | ₹89 | ₹124 | ₹78.25 | ₹121.55 | 71,670 | 17,580 |
| 7 May 2025 | ₹136.75 | ₹150 | ₹84.55 | ₹94.55 | 1,24,320 | 14,490 |
| 8 May 2025 | ₹84.5 | ₹174.9 | ₹74 | ₹158.9 | 76,500 | 12,570 |
| 9 May 2025 | ₹164.5 | ₹220.45 | ₹160.5 | ₹179.75 | 1,19,700 | 17,280 |
| 12 May 2025 | ₹57.5 | ₹57.5 | ₹30.1 | ₹39.55 | 1,01,640 | 29,730 |
| 13 May 2025 | ₹45 | ₹45 | ₹24.35 | ₹27.1 | 78,870 | 27,660 |
| 14 May 2025 | ₹26 | ₹26.5 | ₹15.2 | ₹17.95 | 48,300 | 27,450 |
| 15 May 2025 | ₹17 | ₹19.1 | ₹13 | ₹13.15 | 82,620 | 24,090 |
| 16 May 2025 | ₹14.95 | ₹15 | ₹9.5 | ₹13.1 | 50,310 | 30,450 |
| 19 May 2025 | ₹13 | ₹15 | ₹9 | ₹15 | 40,800 | 16,230 |
| 20 May 2025 | ₹15.75 | ₹15.75 | ₹8.5 | ₹9.85 | 13,320 | 15,720 |
| 21 May 2025 | ₹9.2 | ₹10.55 | ₹3.6 | ₹5.35 | 18,540 | 12,630 |
| 22 May 2025 | ₹6.45 | ₹9.6 | ₹3.95 | ₹5.3 | 7,890 | 12,060 |
| 23 May 2025 | ₹4.5 | ₹4.95 | ₹3 | ₹3.85 | 9,810 | 10,410 |
| 26 May 2025 | ₹4.7 | ₹4.75 | ₹2.75 | ₹3.55 | 5,250 | 10,170 |
| 27 May 2025 | ₹3.8 | ₹4.5 | ₹2.35 | ₹2.35 | 7,890 | 10,170 |
| 28 May 2025 | ₹1.4 | ₹3.1 | ₹0.9 | ₹0.9 | 11,340 | 9,990 |
| 29 May 2025 | ₹1 | ₹1.95 | ₹0.05 | ₹0.05 | 21,120 | 9,840 |