NIFTY BANK 53,600 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,034.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹414.6 | ₹494.95 | ₹331.25 | ₹493 | 2,71,470 | 83,340 |
| 30 Apr 2025 | ₹545.85 | ₹573.05 | ₹452.75 | ₹567 | 3,23,700 | 83,160 |
| 2 May 2025 | ₹567 | ₹588 | ₹370.2 | ₹515.05 | 3,57,300 | 83,580 |
| 5 May 2025 | ₹529.85 | ₹566.55 | ₹431.85 | ₹480 | 3,08,250 | 84,930 |
| 6 May 2025 | ₹500.95 | ₹706 | ₹458.3 | ₹706 | 3,10,560 | 90,480 |
| 7 May 2025 | ₹770.15 | ₹799.75 | ₹535.15 | ₹543.3 | 3,52,770 | 92,580 |
| 8 May 2025 | ₹507.95 | ₹806.55 | ₹430.4 | ₹780 | 4,33,950 | 88,140 |
| 9 May 2025 | ₹899 | ₹1,034.7 | ₹804 | ₹918.45 | 30,25,650 | 1,53,510 |
| 12 May 2025 | ₹690 | ₹690 | ₹237.3 | ₹240.35 | 5,77,200 | 1,22,430 |
| 13 May 2025 | ₹245.85 | ₹327.75 | ₹245.85 | ₹288.85 | 3,96,510 | 1,23,180 |
| 14 May 2025 | ₹294.05 | ₹382.8 | ₹233.45 | ₹264 | 4,47,060 | 1,04,070 |
| 15 May 2025 | ₹258.2 | ₹340 | ₹170.55 | ₹179.5 | 4,72,500 | 1,21,920 |
| 16 May 2025 | ₹170 | ₹182 | ₹135 | ₹142.4 | 2,75,580 | 1,04,310 |
| 19 May 2025 | ₹142.5 | ₹149.75 | ₹100.55 | ₹124.65 | 2,33,820 | 1,06,500 |
| 20 May 2025 | ₹102.7 | ₹160.5 | ₹101 | ₹139.7 | 3,08,970 | 92,070 |
| 21 May 2025 | ₹115.05 | ₹191.75 | ₹105 | ₹121.6 | 4,99,710 | 1,06,800 |
| 22 May 2025 | ₹136.8 | ₹166.15 | ₹86 | ₹91.8 | 5,72,820 | 1,06,410 |
| 23 May 2025 | ₹91.15 | ₹99 | ₹56.35 | ₹64.2 | 9,82,710 | 1,30,860 |
| 26 May 2025 | ₹44.05 | ₹91 | ₹29.85 | ₹47.3 | 10,32,540 | 1,21,440 |
| 27 May 2025 | ₹49.5 | ₹95.25 | ₹35.95 | ₹38.85 | 13,35,240 | 1,58,280 |
| 28 May 2025 | ₹40.25 | ₹46.7 | ₹4.1 | ₹5.3 | 34,31,040 | 1,84,020 |
| 29 May 2025 | ₹5.3 | ₹9 | ₹0.05 | ₹0.05 | 42,45,120 | 2,50,590 |