NIFTY BANK 52,300 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹620.35 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹242.25 | ₹282.35 | ₹180.55 | ₹282.35 | 1,58,040 | 45,030 |
| 30 Apr 2025 | ₹304.05 | ₹335.45 | ₹259.65 | ₹329.25 | 2,25,840 | 52,440 |
| 2 May 2025 | ₹280 | ₹345.5 | ₹210.2 | ₹294.1 | 2,45,160 | 50,940 |
| 5 May 2025 | ₹285.9 | ₹318.3 | ₹238.05 | ₹275 | 1,79,190 | 51,000 |
| 6 May 2025 | ₹276.35 | ₹392.65 | ₹251.95 | ₹391 | 2,00,970 | 58,560 |
| 7 May 2025 | ₹425 | ₹448 | ₹290.4 | ₹300.4 | 2,13,270 | 47,610 |
| 8 May 2025 | ₹283.45 | ₹484.6 | ₹233.15 | ₹464.95 | 2,42,850 | 46,770 |
| 9 May 2025 | ₹601.95 | ₹620.35 | ₹479.25 | ₹535.6 | 3,00,390 | 44,850 |
| 12 May 2025 | ₹252 | ₹252 | ₹115 | ₹116.6 | 4,59,930 | 56,550 |
| 13 May 2025 | ₹125 | ₹153.7 | ₹116.1 | ₹120.1 | 2,07,120 | 45,270 |
| 14 May 2025 | ₹120.85 | ₹155.65 | ₹99 | ₹103 | 1,79,730 | 40,950 |
| 15 May 2025 | ₹117.5 | ₹126.1 | ₹71.05 | ₹80 | 2,22,990 | 48,750 |
| 16 May 2025 | ₹80 | ₹80 | ₹53.2 | ₹59.85 | 1,44,630 | 46,620 |
| 19 May 2025 | ₹59.4 | ₹60 | ₹41.5 | ₹49.25 | 1,80,690 | 46,950 |
| 20 May 2025 | ₹49.25 | ₹56.55 | ₹39.7 | ₹47.65 | 2,01,330 | 42,840 |
| 21 May 2025 | ₹45.75 | ₹57.6 | ₹34.9 | ₹37.7 | 3,49,530 | 58,830 |
| 22 May 2025 | ₹42.1 | ₹48.55 | ₹23.2 | ₹25.85 | 2,06,460 | 51,750 |
| 23 May 2025 | ₹25.85 | ₹25.85 | ₹16.3 | ₹20.15 | 2,76,060 | 58,620 |
| 26 May 2025 | ₹20 | ₹20 | ₹9 | ₹10.05 | 4,91,370 | 69,270 |
| 27 May 2025 | ₹10.05 | ₹18.3 | ₹6 | ₹6.95 | 4,53,030 | 57,750 |
| 28 May 2025 | ₹2.15 | ₹7.4 | ₹2.1 | ₹2.55 | 7,48,920 | 43,650 |
| 29 May 2025 | ₹2.55 | ₹2.55 | ₹0.05 | ₹0.1 | 7,16,580 | 31,410 |