NIFTY BANK 49,600 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹250 and a low of ₹0.05. Final close ₹0.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹74.45 | ₹103.15 | ₹62.2 | ₹98.5 | 32,940 | 14,070 |
| 30 Apr 2025 | ₹108.35 | ₹124 | ₹96.65 | ₹121.35 | 59,880 | 15,930 |
| 2 May 2025 | ₹125.1 | ₹125.1 | ₹78.4 | ₹107.4 | 67,560 | 16,290 |
| 5 May 2025 | ₹99.95 | ₹112.2 | ₹86.9 | ₹95.55 | 46,470 | 15,120 |
| 6 May 2025 | ₹96 | ₹137 | ₹88.15 | ₹136.95 | 50,370 | 15,150 |
| 7 May 2025 | ₹138 | ₹139.9 | ₹94.25 | ₹105.15 | 72,210 | 16,860 |
| 8 May 2025 | ₹105.15 | ₹189.35 | ₹82.2 | ₹183.1 | 94,650 | 16,800 |
| 9 May 2025 | ₹250 | ₹250 | ₹179.3 | ₹188 | 2,06,340 | 24,240 |
| 12 May 2025 | ₹90 | ₹111 | ₹36.45 | ₹37.6 | 64,080 | 22,110 |
| 13 May 2025 | ₹39.9 | ₹45.1 | ₹28.2 | ₹29.9 | 31,890 | 19,950 |
| 14 May 2025 | ₹29.85 | ₹31.15 | ₹18.55 | ₹21 | 37,620 | 22,560 |
| 15 May 2025 | ₹21 | ₹23.25 | ₹14.45 | ₹16.05 | 43,680 | 26,490 |
| 16 May 2025 | ₹14.95 | ₹16.4 | ₹12.2 | ₹13.65 | 13,440 | 24,450 |
| 19 May 2025 | ₹12.55 | ₹16.9 | ₹10.15 | ₹15.8 | 30,120 | 21,420 |
| 20 May 2025 | ₹15.75 | ₹15.8 | ₹10.45 | ₹10.7 | 26,220 | 21,570 |
| 21 May 2025 | ₹11.55 | ₹11.55 | ₹4.7 | ₹7 | 14,490 | 21,570 |
| 22 May 2025 | ₹7.45 | ₹11 | ₹3.6 | ₹6.1 | 19,530 | 20,880 |
| 23 May 2025 | ₹4.05 | ₹5.85 | ₹3.5 | ₹4.3 | 17,910 | 16,860 |
| 26 May 2025 | ₹5 | ₹5.7 | ₹2.6 | ₹3.75 | 29,790 | 14,460 |
| 27 May 2025 | ₹3.75 | ₹4.85 | ₹2.25 | ₹2.3 | 11,430 | 15,870 |
| 28 May 2025 | ₹2.45 | ₹3.05 | ₹1.15 | ₹1.3 | 7,080 | 15,870 |
| 29 May 2025 | ₹1.95 | ₹1.95 | ₹0.05 | ₹0.35 | 61,500 | 12,570 |