NIFTY BANK 49,400 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹226.9 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹65.45 | ₹96.55 | ₹59.95 | ₹95.9 | 37,830 | 7,440 |
| 30 Apr 2025 | ₹92.25 | ₹115.95 | ₹90.25 | ₹115.9 | 1,08,630 | 9,330 |
| 2 May 2025 | ₹115 | ₹115 | ₹73.8 | ₹99.75 | 44,370 | 8,040 |
| 5 May 2025 | ₹95.65 | ₹105.05 | ₹80.75 | ₹88 | 42,120 | 9,360 |
| 6 May 2025 | ₹90 | ₹128.25 | ₹81.35 | ₹125.8 | 43,710 | 8,310 |
| 7 May 2025 | ₹135 | ₹139.15 | ₹87.85 | ₹102 | 66,030 | 9,720 |
| 8 May 2025 | ₹69.65 | ₹179.45 | ₹69.65 | ₹165.2 | 1,09,140 | 10,200 |
| 9 May 2025 | ₹180.05 | ₹226.9 | ₹164.3 | ₹174.6 | 1,12,170 | 15,900 |
| 12 May 2025 | ₹44 | ₹44 | ₹33.85 | ₹37.75 | 18,720 | 13,440 |
| 13 May 2025 | ₹35.05 | ₹42 | ₹25.3 | ₹27.4 | 19,710 | 10,440 |
| 14 May 2025 | ₹26.25 | ₹28.05 | ₹17.35 | ₹18.75 | 28,890 | 12,450 |
| 15 May 2025 | ₹15.3 | ₹21.35 | ₹12.65 | ₹15.6 | 22,230 | 13,860 |
| 16 May 2025 | ₹15.9 | ₹16 | ₹10.35 | ₹15.6 | 26,580 | 11,790 |
| 19 May 2025 | ₹11.85 | ₹13.9 | ₹9.4 | ₹11.8 | 12,300 | 12,570 |
| 20 May 2025 | ₹8.4 | ₹14.55 | ₹8.4 | ₹9.5 | 8,070 | 11,850 |
| 21 May 2025 | ₹6.85 | ₹10.4 | ₹3.9 | ₹5.95 | 45,300 | 14,850 |
| 22 May 2025 | ₹7.1 | ₹8.65 | ₹4.05 | ₹5.1 | 15,810 | 10,140 |
| 23 May 2025 | ₹4.8 | ₹5.25 | ₹2.7 | ₹4.55 | 12,900 | 9,060 |
| 26 May 2025 | ₹4.9 | ₹5.35 | ₹2.65 | ₹3.55 | 8,460 | 8,910 |
| 27 May 2025 | ₹3.45 | ₹4.85 | ₹2.35 | ₹2.35 | 19,620 | 9,150 |
| 28 May 2025 | ₹1.8 | ₹2.95 | ₹0.9 | ₹0.95 | 6,900 | 8,970 |
| 29 May 2025 | ₹0.85 | ₹2 | ₹0.05 | ₹0.15 | 20,580 | 9,300 |