NIFTY BANK 49,800 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹257.25 and a low of ₹0.05. Final close ₹0.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹90 | ₹110.75 | ₹66.3 | ₹102.95 | 61,230 | 14,490 |
| 30 Apr 2025 | ₹105.3 | ₹133.5 | ₹92.5 | ₹128.1 | 1,08,240 | 17,040 |
| 2 May 2025 | ₹122 | ₹129.7 | ₹80 | ₹111.9 | 76,020 | 19,020 |
| 5 May 2025 | ₹111.9 | ₹119.55 | ₹92.1 | ₹101.4 | 1,62,210 | 19,890 |
| 6 May 2025 | ₹108.5 | ₹147.4 | ₹93.1 | ₹143 | 3,02,340 | 37,770 |
| 7 May 2025 | ₹142.95 | ₹143 | ₹101.2 | ₹115 | 75,600 | 28,920 |
| 8 May 2025 | ₹108.45 | ₹202.5 | ₹88.6 | ₹196.7 | 2,03,610 | 35,190 |
| 9 May 2025 | ₹225 | ₹257.25 | ₹191.75 | ₹213.3 | 1,81,380 | 33,180 |
| 12 May 2025 | ₹68.25 | ₹68.25 | ₹35.25 | ₹44 | 90,870 | 29,640 |
| 13 May 2025 | ₹42.75 | ₹48.4 | ₹30.3 | ₹34.75 | 99,000 | 32,850 |
| 14 May 2025 | ₹37.5 | ₹37.5 | ₹20.5 | ₹22.45 | 1,07,280 | 39,450 |
| 15 May 2025 | ₹21.95 | ₹23.05 | ₹16.2 | ₹16.65 | 62,400 | 37,230 |
| 16 May 2025 | ₹18.55 | ₹21.25 | ₹12.7 | ₹18.3 | 55,020 | 30,120 |
| 19 May 2025 | ₹15.05 | ₹17.75 | ₹10.15 | ₹17.55 | 42,960 | 29,130 |
| 20 May 2025 | ₹18.4 | ₹18.4 | ₹10.75 | ₹11.85 | 21,900 | 29,880 |
| 21 May 2025 | ₹7.45 | ₹12.15 | ₹5.7 | ₹7.2 | 66,480 | 32,490 |
| 22 May 2025 | ₹7.55 | ₹10.95 | ₹4.4 | ₹5.9 | 29,820 | 31,170 |
| 23 May 2025 | ₹5.4 | ₹6.55 | ₹3.25 | ₹4.85 | 22,860 | 29,670 |
| 26 May 2025 | ₹3.5 | ₹5.25 | ₹2.85 | ₹4.1 | 16,950 | 23,040 |
| 27 May 2025 | ₹4.85 | ₹5.65 | ₹2.2 | ₹2.2 | 8,490 | 23,070 |
| 28 May 2025 | ₹3 | ₹4.35 | ₹0.9 | ₹0.9 | 13,350 | 23,100 |
| 29 May 2025 | ₹0.9 | ₹5.4 | ₹0.05 | ₹0.25 | 63,000 | 16,860 |