NIFTY BANK 52,400 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹644.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹247.15 | ₹296.3 | ₹189.9 | ₹296.3 | 1,37,190 | 36,030 |
| 30 Apr 2025 | ₹296.35 | ₹348.95 | ₹272.65 | ₹343.05 | 1,46,340 | 41,790 |
| 2 May 2025 | ₹394.45 | ₹394.45 | ₹220 | ₹300.45 | 2,25,210 | 45,540 |
| 5 May 2025 | ₹300.45 | ₹331.85 | ₹250 | ₹290.8 | 1,63,260 | 44,550 |
| 6 May 2025 | ₹288 | ₹408 | ₹263.9 | ₹408 | 2,02,200 | 49,770 |
| 7 May 2025 | ₹466.95 | ₹466.95 | ₹303.8 | ₹310.5 | 2,07,210 | 43,800 |
| 8 May 2025 | ₹324 | ₹500 | ₹243.45 | ₹481.8 | 2,17,500 | 48,510 |
| 9 May 2025 | ₹600 | ₹644.05 | ₹495 | ₹550.25 | 4,30,710 | 1,01,760 |
| 12 May 2025 | ₹180 | ₹180 | ₹123.5 | ₹123.5 | 4,24,860 | 64,320 |
| 13 May 2025 | ₹131 | ₹163.15 | ₹123.85 | ₹135 | 2,37,000 | 52,020 |
| 14 May 2025 | ₹120.05 | ₹167.1 | ₹104.35 | ₹106.5 | 2,12,460 | 50,130 |
| 15 May 2025 | ₹110 | ₹135.2 | ₹75 | ₹79.3 | 2,41,410 | 52,200 |
| 16 May 2025 | ₹79.65 | ₹81.1 | ₹57.35 | ₹65 | 1,24,590 | 49,800 |
| 19 May 2025 | ₹62.15 | ₹62.15 | ₹44 | ₹52.75 | 1,00,620 | 48,900 |
| 20 May 2025 | ₹46.6 | ₹60.1 | ₹42.4 | ₹50.85 | 1,36,290 | 48,120 |
| 21 May 2025 | ₹45.1 | ₹63 | ₹38.15 | ₹41.65 | 1,90,950 | 55,350 |
| 22 May 2025 | ₹45.9 | ₹53.45 | ₹25.35 | ₹25.35 | 2,65,710 | 61,920 |
| 23 May 2025 | ₹25.25 | ₹26.8 | ₹17.4 | ₹22.75 | 3,56,010 | 89,670 |
| 26 May 2025 | ₹21.25 | ₹21.8 | ₹9.5 | ₹11.1 | 4,88,070 | 66,090 |
| 27 May 2025 | ₹13 | ₹19.55 | ₹6.6 | ₹7.05 | 3,22,560 | 69,660 |
| 28 May 2025 | ₹7 | ₹7.15 | ₹1.95 | ₹2.65 | 5,84,160 | 52,380 |
| 29 May 2025 | ₹2.25 | ₹2.5 | ₹0.05 | ₹0.05 | 11,43,570 | 76,650 |