NIFTY BANK 50,500 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹324.35 and a low of ₹0.05. Final close ₹0.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹118.95 | ₹139.75 | ₹85.55 | ₹137.15 | 5,17,320 | 2,00,910 |
| 30 Apr 2025 | ₹137.15 | ₹168.55 | ₹128.05 | ₹167.95 | 4,73,940 | 2,54,940 |
| 2 May 2025 | ₹152.1 | ₹164.7 | ₹104.05 | ₹144.1 | 5,71,680 | 2,41,350 |
| 5 May 2025 | ₹140 | ₹152.95 | ₹116.05 | ₹120.8 | 3,66,270 | 2,50,500 |
| 6 May 2025 | ₹133.45 | ₹188.5 | ₹122.15 | ₹184.8 | 4,18,950 | 2,58,000 |
| 7 May 2025 | ₹188 | ₹210.45 | ₹132.5 | ₹144.1 | 7,64,850 | 2,45,910 |
| 8 May 2025 | ₹131.55 | ₹258.8 | ₹113.85 | ₹236 | 6,94,830 | 2,68,230 |
| 9 May 2025 | ₹280 | ₹324.35 | ₹246.95 | ₹258.4 | 9,39,690 | 2,07,180 |
| 12 May 2025 | ₹151 | ₹151 | ₹52.4 | ₹53.25 | 10,51,440 | 2,89,380 |
| 13 May 2025 | ₹58 | ₹67.95 | ₹42.9 | ₹46.1 | 6,66,600 | 3,18,210 |
| 14 May 2025 | ₹41.95 | ₹47.4 | ₹31.55 | ₹33 | 8,51,160 | 3,73,740 |
| 15 May 2025 | ₹34 | ₹34.85 | ₹24.3 | ₹28 | 7,72,290 | 3,74,040 |
| 16 May 2025 | ₹27.45 | ₹27.7 | ₹17.05 | ₹23.6 | 8,08,110 | 3,01,380 |
| 19 May 2025 | ₹22.45 | ₹23 | ₹16.2 | ₹20.8 | 15,72,360 | 4,95,750 |
| 20 May 2025 | ₹16.05 | ₹21.15 | ₹15.1 | ₹15.85 | 7,63,320 | 4,82,370 |
| 21 May 2025 | ₹12.95 | ₹17.25 | ₹9.1 | ₹10.3 | 12,91,140 | 5,48,850 |
| 22 May 2025 | ₹11.7 | ₹13.6 | ₹6.35 | ₹7.4 | 8,39,730 | 5,42,310 |
| 23 May 2025 | ₹8.4 | ₹8.4 | ₹5.5 | ₹6.75 | 16,43,640 | 3,88,080 |
| 26 May 2025 | ₹5.8 | ₹7 | ₹4.05 | ₹4.35 | 14,06,790 | 3,63,780 |
| 27 May 2025 | ₹4.75 | ₹5.55 | ₹3.05 | ₹3.05 | 12,33,600 | 3,09,420 |
| 28 May 2025 | ₹2.8 | ₹3.15 | ₹1.75 | ₹1.75 | 13,20,030 | 1,60,140 |
| 29 May 2025 | ₹5 | ₹5 | ₹0.05 | ₹0.2 | 9,56,580 | 1,27,410 |