NIFTY BANK 49,500 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹231.95 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹71 | ₹99 | ₹61.35 | ₹97 | 4,60,530 | 1,80,090 |
| 30 Apr 2025 | ₹99.95 | ₹119.95 | ₹93.25 | ₹117.5 | 3,58,680 | 1,73,430 |
| 2 May 2025 | ₹113.55 | ₹124.85 | ₹75.85 | ₹102.9 | 4,09,110 | 1,73,700 |
| 5 May 2025 | ₹99.95 | ₹107.95 | ₹80.1 | ₹93.45 | 4,02,510 | 2,20,470 |
| 6 May 2025 | ₹90 | ₹130.9 | ₹85.8 | ₹130.15 | 4,49,340 | 2,11,740 |
| 7 May 2025 | ₹135 | ₹147.55 | ₹91.45 | ₹103.65 | 4,63,740 | 2,14,260 |
| 8 May 2025 | ₹90.05 | ₹192 | ₹79.4 | ₹177.75 | 7,24,200 | 2,04,840 |
| 9 May 2025 | ₹210.05 | ₹231.95 | ₹171.15 | ₹188.95 | 10,71,690 | 2,26,140 |
| 12 May 2025 | ₹50.05 | ₹61.7 | ₹34.5 | ₹37 | 7,66,380 | 2,11,770 |
| 13 May 2025 | ₹40.4 | ₹42.85 | ₹27.15 | ₹29.75 | 4,89,750 | 2,19,330 |
| 14 May 2025 | ₹23.65 | ₹28.6 | ₹17.85 | ₹19 | 7,06,830 | 3,03,450 |
| 15 May 2025 | ₹14.3 | ₹19.95 | ₹13.4 | ₹14.65 | 10,41,480 | 2,78,760 |
| 16 May 2025 | ₹15.5 | ₹16.85 | ₹10.4 | ₹15.25 | 6,21,570 | 2,25,900 |
| 19 May 2025 | ₹11.25 | ₹16 | ₹10.2 | ₹13 | 12,54,810 | 4,50,540 |
| 20 May 2025 | ₹13 | ₹14 | ₹9.6 | ₹9.7 | 8,67,900 | 5,70,210 |
| 21 May 2025 | ₹11.05 | ₹11.45 | ₹5.45 | ₹5.75 | 9,93,060 | 4,82,880 |
| 22 May 2025 | ₹5.3 | ₹8.55 | ₹3.75 | ₹5.2 | 5,04,060 | 4,83,450 |
| 23 May 2025 | ₹4.25 | ₹5.35 | ₹2.85 | ₹4.85 | 11,51,550 | 1,70,460 |
| 26 May 2025 | ₹4.5 | ₹5.55 | ₹3.25 | ₹3.85 | 5,48,100 | 1,61,370 |
| 27 May 2025 | ₹3.65 | ₹4.35 | ₹2.05 | ₹2.45 | 4,07,610 | 1,20,780 |
| 28 May 2025 | ₹2.55 | ₹2.7 | ₹1.3 | ₹1.35 | 1,34,820 | 1,09,890 |
| 29 May 2025 | ₹1.1 | ₹1.85 | ₹0.05 | ₹0.15 | 2,90,400 | 63,600 |