NIFTY BANK 52,200 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹596.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹190 | ₹271 | ₹169.05 | ₹270 | 1,70,820 | 43,230 |
| 30 Apr 2025 | ₹269.05 | ₹322.1 | ₹250.35 | ₹318.9 | 2,56,860 | 44,790 |
| 2 May 2025 | ₹297.9 | ₹323 | ₹200 | ₹287.5 | 2,59,830 | 42,150 |
| 5 May 2025 | ₹273.9 | ₹304.3 | ₹236.05 | ₹262 | 2,11,860 | 44,910 |
| 6 May 2025 | ₹270.45 | ₹374.85 | ₹240 | ₹371.75 | 1,64,040 | 44,460 |
| 7 May 2025 | ₹400.45 | ₹400.5 | ₹277.8 | ₹285 | 2,20,260 | 44,640 |
| 8 May 2025 | ₹270 | ₹463.65 | ₹222.2 | ₹445 | 2,29,530 | 49,200 |
| 9 May 2025 | ₹500.05 | ₹596.85 | ₹455 | ₹513.95 | 4,01,220 | 59,010 |
| 12 May 2025 | ₹350 | ₹360 | ₹110 | ₹110 | 3,23,790 | 47,790 |
| 13 May 2025 | ₹121.95 | ₹146.55 | ₹109 | ₹116.4 | 2,66,670 | 41,190 |
| 14 May 2025 | ₹100 | ₹145 | ₹91.4 | ₹97.85 | 2,75,610 | 42,240 |
| 15 May 2025 | ₹97 | ₹117.05 | ₹66.4 | ₹72.4 | 3,42,990 | 42,150 |
| 16 May 2025 | ₹70.25 | ₹70.25 | ₹50.15 | ₹52.7 | 1,79,160 | 51,150 |
| 19 May 2025 | ₹53.05 | ₹56.25 | ₹39.35 | ₹50 | 87,780 | 45,330 |
| 20 May 2025 | ₹36.65 | ₹53.3 | ₹36.65 | ₹42.95 | 1,45,890 | 36,570 |
| 21 May 2025 | ₹44.4 | ₹54.65 | ₹32.4 | ₹35.95 | 3,00,930 | 44,670 |
| 22 May 2025 | ₹35.9 | ₹46.2 | ₹21.45 | ₹23.95 | 2,01,270 | 38,070 |
| 23 May 2025 | ₹23.2 | ₹23.55 | ₹14.9 | ₹19.4 | 2,40,090 | 52,800 |
| 26 May 2025 | ₹12.25 | ₹17.45 | ₹8.25 | ₹9.3 | 3,55,890 | 67,860 |
| 27 May 2025 | ₹8 | ₹15.15 | ₹5.75 | ₹5.85 | 4,34,220 | 91,710 |
| 28 May 2025 | ₹5.95 | ₹6.4 | ₹1.6 | ₹1.65 | 5,00,100 | 83,160 |
| 29 May 2025 | ₹1.05 | ₹2.4 | ₹0.05 | ₹0.05 | 6,81,120 | 38,640 |