NIFTY BANK 49,900 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹265 and a low of ₹0.05. Final close ₹0.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹97.2 | ₹114.55 | ₹69.05 | ₹106.8 | 1,25,220 | 20,400 |
| 30 Apr 2025 | ₹114.5 | ₹137.45 | ₹105.05 | ₹135.1 | 71,760 | 23,790 |
| 2 May 2025 | ₹130 | ₹133.1 | ₹85.35 | ₹115.6 | 62,370 | 23,910 |
| 5 May 2025 | ₹120.05 | ₹123.7 | ₹94.9 | ₹105.8 | 50,700 | 23,850 |
| 6 May 2025 | ₹115 | ₹151.75 | ₹97.85 | ₹150.6 | 91,470 | 27,120 |
| 7 May 2025 | ₹150.65 | ₹161.5 | ₹105.5 | ₹118.5 | 95,760 | 25,050 |
| 8 May 2025 | ₹100 | ₹207.45 | ₹90.1 | ₹197.05 | 1,35,090 | 33,750 |
| 9 May 2025 | ₹200.5 | ₹265 | ₹197.3 | ₹214.95 | 1,54,170 | 30,600 |
| 12 May 2025 | ₹82.9 | ₹82.9 | ₹41.05 | ₹43 | 1,16,520 | 27,360 |
| 13 May 2025 | ₹44.7 | ₹50.7 | ₹32.75 | ₹32.85 | 85,860 | 26,310 |
| 14 May 2025 | ₹32.85 | ₹35 | ₹22.4 | ₹24.7 | 35,130 | 29,460 |
| 15 May 2025 | ₹24.65 | ₹25.2 | ₹16.3 | ₹20.3 | 1,23,180 | 34,170 |
| 16 May 2025 | ₹20.1 | ₹20.1 | ₹13.15 | ₹18.2 | 61,950 | 29,550 |
| 19 May 2025 | ₹17.8 | ₹18.6 | ₹12.6 | ₹17.5 | 44,610 | 36,360 |
| 20 May 2025 | ₹17.05 | ₹17.05 | ₹11.6 | ₹12.25 | 38,640 | 36,000 |
| 21 May 2025 | ₹11.7 | ₹12.55 | ₹5.75 | ₹7.85 | 48,420 | 36,840 |
| 22 May 2025 | ₹7.85 | ₹11.3 | ₹4.4 | ₹5.25 | 28,860 | 39,270 |
| 23 May 2025 | ₹6 | ₹6 | ₹3.15 | ₹4.35 | 23,580 | 40,050 |
| 26 May 2025 | ₹5.5 | ₹5.8 | ₹2.7 | ₹4.25 | 26,850 | 32,850 |
| 27 May 2025 | ₹4.1 | ₹5 | ₹2.55 | ₹2.55 | 15,780 | 32,460 |
| 28 May 2025 | ₹2 | ₹3.25 | ₹0.95 | ₹0.95 | 21,990 | 32,760 |
| 29 May 2025 | ₹1.2 | ₹2 | ₹0.05 | ₹0.25 | 84,360 | 21,870 |