NIFTY BANK 53,000 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹854.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹280 | ₹383.25 | ₹249.8 | ₹380.2 | 25,22,670 | 15,95,820 |
| 30 Apr 2025 | ₹376.2 | ₹447.8 | ₹350 | ₹445 | 26,80,200 | 16,29,600 |
| 2 May 2025 | ₹431.3 | ₹454 | ₹283.8 | ₹400.25 | 31,61,730 | 16,62,210 |
| 5 May 2025 | ₹358 | ₹434.1 | ₹324.65 | ₹371 | 25,15,110 | 16,39,620 |
| 6 May 2025 | ₹370 | ₹538.8 | ₹343 | ₹538.8 | 30,60,540 | 13,79,190 |
| 7 May 2025 | ₹601 | ₹642.4 | ₹404.25 | ₹409.45 | 31,59,090 | 13,31,040 |
| 8 May 2025 | ₹388 | ₹630 | ₹322.1 | ₹613.7 | 32,50,620 | 13,41,270 |
| 9 May 2025 | ₹651.15 | ₹854.8 | ₹630.25 | ₹708.05 | 46,16,430 | 12,09,930 |
| 12 May 2025 | ₹349 | ₹450 | ₹171.9 | ₹175.5 | 30,74,820 | 11,61,720 |
| 13 May 2025 | ₹176 | ₹228.95 | ₹173.75 | ₹200.8 | 29,83,590 | 11,19,420 |
| 14 May 2025 | ₹200.7 | ₹251.4 | ₹158.5 | ₹167.2 | 30,24,060 | 12,15,210 |
| 15 May 2025 | ₹160.15 | ₹215.25 | ₹111.45 | ₹119 | 35,24,550 | 13,23,390 |
| 16 May 2025 | ₹119 | ₹119 | ₹86.1 | ₹92.8 | 24,99,960 | 12,98,430 |
| 19 May 2025 | ₹82.55 | ₹96.8 | ₹64 | ₹79.1 | 23,26,650 | 12,38,880 |
| 20 May 2025 | ₹70 | ₹93.3 | ₹62.2 | ₹78.8 | 28,29,270 | 11,63,970 |
| 21 May 2025 | ₹80 | ₹107.8 | ₹60.3 | ₹72.95 | 52,35,450 | 10,95,840 |
| 22 May 2025 | ₹72.1 | ₹91.65 | ₹44.95 | ₹48 | 32,22,810 | 11,34,180 |
| 23 May 2025 | ₹46.05 | ₹49.8 | ₹30.2 | ₹37.75 | 49,58,640 | 14,08,920 |
| 26 May 2025 | ₹32 | ₹43.65 | ₹15.95 | ₹22.05 | 63,43,980 | 13,52,850 |
| 27 May 2025 | ₹18.95 | ₹43.25 | ₹15.3 | ₹16.35 | 75,08,010 | 17,68,140 |
| 28 May 2025 | ₹14.95 | ₹17.65 | ₹2.8 | ₹3.15 | 81,93,060 | 11,61,030 |
| 29 May 2025 | ₹1.9 | ₹3 | ₹0.05 | ₹0.05 | 84,51,000 | 6,36,810 |