NIFTY BANK 53,700 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,077.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹426 | ₹517.75 | ₹345.7 | ₹517.65 | 3,12,960 | 84,060 |
| 30 Apr 2025 | ₹517 | ₹599 | ₹474.2 | ₹595 | 3,98,730 | 1,08,420 |
| 2 May 2025 | ₹580 | ₹613.7 | ₹384.6 | ₹537.7 | 5,07,030 | 1,17,210 |
| 5 May 2025 | ₹548.95 | ₹591.95 | ₹442.05 | ₹513.45 | 3,35,730 | 1,11,060 |
| 6 May 2025 | ₹513.45 | ₹743 | ₹477 | ₹739.65 | 4,16,580 | 1,02,690 |
| 7 May 2025 | ₹829.95 | ₹839.7 | ₹560 | ₹566 | 4,10,070 | 94,500 |
| 8 May 2025 | ₹541.85 | ₹842.95 | ₹456.55 | ₹827 | 5,19,660 | 95,730 |
| 9 May 2025 | ₹950.05 | ₹1,077.2 | ₹839.3 | ₹958.4 | 31,37,580 | 1,55,010 |
| 12 May 2025 | ₹465.15 | ₹553.4 | ₹250.9 | ₹257.95 | 6,14,310 | 1,21,020 |
| 13 May 2025 | ₹260.05 | ₹346.8 | ₹259.85 | ₹308 | 4,19,040 | 1,22,640 |
| 14 May 2025 | ₹269.1 | ₹408.5 | ₹258.75 | ₹279.5 | 4,87,050 | 1,01,130 |
| 15 May 2025 | ₹298.95 | ₹364.35 | ₹183.35 | ₹192.05 | 5,62,710 | 98,070 |
| 16 May 2025 | ₹194 | ₹196.15 | ₹146.95 | ₹153.2 | 2,62,170 | 98,280 |
| 19 May 2025 | ₹153.85 | ₹160.65 | ₹108.4 | ₹135.7 | 3,09,030 | 1,06,620 |
| 20 May 2025 | ₹111.85 | ₹174.55 | ₹108.2 | ₹151.05 | 5,23,890 | 1,31,220 |
| 21 May 2025 | ₹141.95 | ₹210.05 | ₹114.65 | ₹140.3 | 6,90,480 | 1,09,560 |
| 22 May 2025 | ₹155.05 | ₹183.65 | ₹96.55 | ₹101 | 5,51,550 | 1,10,700 |
| 23 May 2025 | ₹106.35 | ₹111.05 | ₹63.05 | ₹73.15 | 13,95,570 | 1,53,840 |
| 26 May 2025 | ₹55 | ₹102 | ₹34.05 | ₹50.5 | 13,58,640 | 1,62,450 |
| 27 May 2025 | ₹57.95 | ₹108.15 | ₹42.2 | ₹43.85 | 16,32,930 | 1,88,790 |
| 28 May 2025 | ₹45.8 | ₹55.25 | ₹4.9 | ₹5.95 | 39,65,400 | 1,93,890 |
| 29 May 2025 | ₹3.5 | ₹8.45 | ₹0.05 | ₹0.05 | 42,43,500 | 1,73,970 |