NIFTY BANK 53,400 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹952.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹380 | ₹452 | ₹301.4 | ₹448.7 | 2,94,630 | 76,380 |
| 30 Apr 2025 | ₹448 | ₹527.85 | ₹416.65 | ₹523.9 | 3,11,940 | 74,970 |
| 2 May 2025 | ₹508.65 | ₹538.8 | ₹340.25 | ₹473.3 | 3,14,370 | 74,310 |
| 5 May 2025 | ₹484 | ₹517.55 | ₹400 | ₹442.65 | 2,17,590 | 83,130 |
| 6 May 2025 | ₹441 | ₹640 | ₹415.4 | ₹640 | 3,00,540 | 84,570 |
| 7 May 2025 | ₹680.05 | ₹733.9 | ₹486.9 | ₹492.2 | 3,11,400 | 69,750 |
| 8 May 2025 | ₹469.95 | ₹744.8 | ₹393.25 | ₹710.1 | 4,11,810 | 76,800 |
| 9 May 2025 | ₹840 | ₹952.4 | ₹742.05 | ₹840.05 | 9,93,930 | 84,270 |
| 12 May 2025 | ₹649.95 | ₹649.95 | ₹213.05 | ₹218.2 | 3,63,030 | 82,410 |
| 13 May 2025 | ₹218.2 | ₹289 | ₹218.2 | ₹255.85 | 3,35,400 | 71,400 |
| 14 May 2025 | ₹240 | ₹331.95 | ₹211 | ₹223.5 | 3,84,420 | 67,680 |
| 15 May 2025 | ₹231.1 | ₹292.75 | ₹147.9 | ₹158 | 3,45,720 | 68,970 |
| 16 May 2025 | ₹156.25 | ₹158.35 | ₹116 | ₹126 | 2,03,610 | 67,800 |
| 19 May 2025 | ₹80.65 | ₹128.65 | ₹80.55 | ₹104.15 | 2,78,910 | 69,720 |
| 20 May 2025 | ₹100 | ₹132 | ₹86.1 | ₹115.5 | 4,02,000 | 71,100 |
| 21 May 2025 | ₹118.15 | ₹158.9 | ₹88.5 | ₹102.5 | 6,02,190 | 85,320 |
| 22 May 2025 | ₹105.05 | ₹136.5 | ₹68.65 | ₹71.8 | 6,15,660 | 1,00,110 |
| 23 May 2025 | ₹71 | ₹78.25 | ₹45.65 | ₹54.65 | 8,39,730 | 1,00,710 |
| 26 May 2025 | ₹45 | ₹72 | ₹22.6 | ₹35.05 | 9,72,960 | 1,20,720 |
| 27 May 2025 | ₹29 | ₹73.4 | ₹26.75 | ₹30.4 | 9,66,840 | 1,03,740 |
| 28 May 2025 | ₹27 | ₹33.7 | ₹3.3 | ₹3.75 | 18,89,880 | 1,74,390 |
| 29 May 2025 | ₹3.4 | ₹5 | ₹0.05 | ₹0.05 | 47,87,670 | 1,20,150 |