NIFTY BANK 51,900 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹533.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹198.85 | ₹240.9 | ₹149.65 | ₹240.9 | 2,34,600 | 29,640 |
| 30 Apr 2025 | ₹245 | ₹286.1 | ₹220.2 | ₹284.15 | 1,35,180 | 29,370 |
| 2 May 2025 | ₹251 | ₹284.05 | ₹175.6 | ₹244.9 | 1,50,570 | 30,510 |
| 5 May 2025 | ₹252.45 | ₹269.1 | ₹194.25 | ₹232.65 | 1,12,470 | 32,850 |
| 6 May 2025 | ₹234 | ₹329 | ₹213.3 | ₹324.85 | 1,09,230 | 37,410 |
| 7 May 2025 | ₹372.25 | ₹372.25 | ₹241.45 | ₹253.75 | 1,61,010 | 40,200 |
| 8 May 2025 | ₹207.95 | ₹418.8 | ₹198.9 | ₹402 | 1,57,440 | 45,510 |
| 9 May 2025 | ₹450.05 | ₹533.35 | ₹408.6 | ₹449.05 | 2,58,510 | 47,610 |
| 12 May 2025 | ₹152.35 | ₹152.35 | ₹98.05 | ₹105.35 | 1,70,670 | 53,370 |
| 13 May 2025 | ₹109.75 | ₹129.05 | ₹92 | ₹95 | 1,36,320 | 54,510 |
| 14 May 2025 | ₹102.8 | ₹117.85 | ₹76.05 | ₹77 | 1,67,340 | 48,330 |
| 15 May 2025 | ₹85.05 | ₹92.9 | ₹50.25 | ₹61 | 1,59,660 | 52,200 |
| 16 May 2025 | ₹61.45 | ₹61.5 | ₹42.15 | ₹46.8 | 96,480 | 44,670 |
| 19 May 2025 | ₹38.2 | ₹46.65 | ₹33.5 | ₹41.7 | 1,10,940 | 46,350 |
| 20 May 2025 | ₹41.65 | ₹44 | ₹28.85 | ₹35.35 | 1,10,820 | 37,680 |
| 21 May 2025 | ₹34.5 | ₹41.55 | ₹25.15 | ₹28.4 | 96,660 | 38,790 |
| 22 May 2025 | ₹30.5 | ₹34.65 | ₹16.85 | ₹18.8 | 1,29,090 | 40,590 |
| 23 May 2025 | ₹13.75 | ₹17 | ₹11.95 | ₹15.6 | 2,18,100 | 49,950 |
| 26 May 2025 | ₹11 | ₹12.85 | ₹7 | ₹7.65 | 2,62,890 | 61,140 |
| 27 May 2025 | ₹8.8 | ₹11 | ₹3.85 | ₹5.3 | 1,98,450 | 53,460 |
| 28 May 2025 | ₹3.25 | ₹4.9 | ₹1.9 | ₹1.9 | 1,46,280 | 37,710 |
| 29 May 2025 | ₹2.7 | ₹2.7 | ₹0.05 | ₹0.05 | 2,18,700 | 26,190 |