NIFTY BANK 52,000 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹565.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹213.6 | ₹250 | ₹158.3 | ₹249.95 | 26,48,340 | 9,51,150 |
| 30 Apr 2025 | ₹247.95 | ₹300 | ₹230 | ₹300 | 17,19,750 | 9,85,800 |
| 2 May 2025 | ₹289 | ₹297.95 | ₹185.6 | ₹260.3 | 22,73,550 | 10,12,710 |
| 5 May 2025 | ₹236 | ₹279.85 | ₹205 | ₹240.1 | 20,06,220 | 10,85,400 |
| 6 May 2025 | ₹256.25 | ₹343.95 | ₹223.1 | ₹341.05 | 20,72,730 | 10,17,720 |
| 7 May 2025 | ₹352 | ₹400 | ₹250.75 | ₹260.7 | 26,18,280 | 9,74,940 |
| 8 May 2025 | ₹255 | ₹432.95 | ₹203.3 | ₹412 | 27,48,030 | 8,64,930 |
| 9 May 2025 | ₹511.15 | ₹565.95 | ₹425 | ₹465.15 | 34,77,900 | 8,81,700 |
| 12 May 2025 | ₹222 | ₹268.05 | ₹102.65 | ₹103 | 28,29,330 | 9,42,450 |
| 13 May 2025 | ₹105 | ₹132 | ₹97.35 | ₹106.4 | 20,06,970 | 7,87,890 |
| 14 May 2025 | ₹106.4 | ₹125.65 | ₹80.65 | ₹83.05 | 23,33,700 | 8,36,520 |
| 15 May 2025 | ₹90.75 | ₹100.55 | ₹58.2 | ₹62.3 | 30,54,330 | 9,62,220 |
| 16 May 2025 | ₹63.8 | ₹63.8 | ₹43.85 | ₹49.95 | 17,50,170 | 8,71,530 |
| 19 May 2025 | ₹49.95 | ₹49.95 | ₹34.75 | ₹44.2 | 17,04,390 | 8,82,240 |
| 20 May 2025 | ₹40 | ₹47 | ₹33.15 | ₹38.2 | 19,27,950 | 9,30,300 |
| 21 May 2025 | ₹35.95 | ₹45.25 | ₹27.15 | ₹30.9 | 27,13,800 | 9,00,480 |
| 22 May 2025 | ₹31.1 | ₹37.3 | ₹17.8 | ₹19.15 | 26,00,700 | 8,32,320 |
| 23 May 2025 | ₹18.95 | ₹20 | ₹13 | ₹16.3 | 44,78,760 | 9,58,770 |
| 26 May 2025 | ₹12.5 | ₹13.85 | ₹7.05 | ₹7.55 | 69,64,860 | 13,29,000 |
| 27 May 2025 | ₹7.45 | ₹11.9 | ₹4.5 | ₹4.85 | 52,59,210 | 12,47,400 |
| 28 May 2025 | ₹5 | ₹5.15 | ₹2 | ₹2 | 42,19,020 | 9,36,510 |
| 29 May 2025 | ₹2.6 | ₹2.6 | ₹0.05 | ₹0.05 | 68,40,900 | 6,21,510 |