NIFTY BANK 53,300 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹930.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹358.2 | ₹435 | ₹287.15 | ₹435 | 2,22,450 | 62,670 |
| 30 Apr 2025 | ₹444.5 | ₹505 | ₹398.1 | ₹504.9 | 2,61,300 | 63,480 |
| 2 May 2025 | ₹502.8 | ₹515.7 | ₹324.7 | ₹448.2 | 2,87,100 | 62,370 |
| 5 May 2025 | ₹445 | ₹492 | ₹359.55 | ₹425.85 | 2,08,500 | 64,020 |
| 6 May 2025 | ₹432.6 | ₹613 | ₹392.7 | ₹611.5 | 4,04,430 | 75,990 |
| 7 May 2025 | ₹672.7 | ₹694.5 | ₹463.8 | ₹465.9 | 3,47,970 | 66,960 |
| 8 May 2025 | ₹430 | ₹714.1 | ₹372.85 | ₹684.1 | 4,72,050 | 70,800 |
| 9 May 2025 | ₹800 | ₹930.25 | ₹710.2 | ₹809.35 | 7,84,110 | 70,110 |
| 12 May 2025 | ₹501.25 | ₹501.25 | ₹200 | ₹202.25 | 3,40,590 | 68,790 |
| 13 May 2025 | ₹212.25 | ₹273 | ₹180 | ₹240 | 2,77,740 | 64,710 |
| 14 May 2025 | ₹220 | ₹312.15 | ₹196 | ₹207.45 | 3,62,460 | 70,230 |
| 15 May 2025 | ₹250 | ₹270 | ₹138.1 | ₹148 | 3,71,490 | 60,990 |
| 16 May 2025 | ₹141 | ₹152.9 | ₹107.8 | ₹110.65 | 2,43,060 | 62,430 |
| 19 May 2025 | ₹114.85 | ₹119.15 | ₹80.4 | ₹101.25 | 4,23,900 | 62,970 |
| 20 May 2025 | ₹80.15 | ₹121 | ₹79.45 | ₹105.95 | 4,13,640 | 70,710 |
| 21 May 2025 | ₹100 | ₹143.9 | ₹81.4 | ₹95.8 | 7,09,230 | 81,660 |
| 22 May 2025 | ₹105.45 | ₹122.55 | ₹61.6 | ₹66.7 | 5,97,960 | 79,170 |
| 23 May 2025 | ₹59.95 | ₹69.15 | ₹40.6 | ₹49.55 | 11,42,280 | 1,33,440 |
| 26 May 2025 | ₹40.4 | ₹63.55 | ₹21.75 | ₹30.9 | 8,23,080 | 1,19,730 |
| 27 May 2025 | ₹31.35 | ₹64.5 | ₹23 | ₹24.2 | 14,64,120 | 1,68,360 |
| 28 May 2025 | ₹27.5 | ₹29 | ₹2.85 | ₹3.3 | 20,21,100 | 1,87,050 |
| 29 May 2025 | ₹1.85 | ₹11.85 | ₹0.05 | ₹0.05 | 29,55,690 | 2,57,310 |