NIFTY BANK 53,800 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,147.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹420.05 | ₹540 | ₹363.9 | ₹540 | 4,09,020 | 71,430 |
| 30 Apr 2025 | ₹584.05 | ₹625.2 | ₹495.95 | ₹617 | 3,07,800 | 71,820 |
| 2 May 2025 | ₹555.05 | ₹642.8 | ₹405.55 | ₹565.5 | 3,40,440 | 73,080 |
| 5 May 2025 | ₹573.9 | ₹617.9 | ₹462.05 | ₹533.95 | 5,41,710 | 88,680 |
| 6 May 2025 | ₹545.05 | ₹778 | ₹488.5 | ₹778 | 6,23,460 | 1,07,250 |
| 7 May 2025 | ₹856.9 | ₹882.8 | ₹588.25 | ₹593 | 6,17,070 | 1,00,650 |
| 8 May 2025 | ₹540.5 | ₹876.15 | ₹482.75 | ₹859.3 | 6,64,590 | 1,14,300 |
| 9 May 2025 | ₹902.25 | ₹1,147.95 | ₹874.8 | ₹999.3 | 30,37,080 | 1,36,560 |
| 12 May 2025 | ₹540.2 | ₹540.2 | ₹264.4 | ₹271.05 | 7,31,670 | 1,38,210 |
| 13 May 2025 | ₹277.05 | ₹365.6 | ₹269.55 | ₹330 | 4,67,820 | 1,19,490 |
| 14 May 2025 | ₹332.3 | ₹439.7 | ₹278.4 | ₹302.45 | 6,62,340 | 1,06,710 |
| 15 May 2025 | ₹296 | ₹392 | ₹196.8 | ₹206.1 | 6,29,010 | 1,08,000 |
| 16 May 2025 | ₹199.8 | ₹211.4 | ₹158.25 | ₹163.75 | 2,69,670 | 1,13,250 |
| 19 May 2025 | ₹187.55 | ₹187.55 | ₹117.15 | ₹144.85 | 4,58,820 | 1,22,640 |
| 20 May 2025 | ₹148.6 | ₹191.15 | ₹117.35 | ₹166.35 | 5,46,180 | 1,12,140 |
| 21 May 2025 | ₹151 | ₹230.65 | ₹125.2 | ₹152.95 | 7,11,240 | 1,21,980 |
| 22 May 2025 | ₹158.8 | ₹203.25 | ₹108.55 | ₹111.95 | 9,39,720 | 1,43,580 |
| 23 May 2025 | ₹110.15 | ₹125.9 | ₹70.2 | ₹80.75 | 14,09,550 | 1,34,040 |
| 26 May 2025 | ₹58 | ₹114.25 | ₹38.1 | ₹58.6 | 13,92,750 | 1,52,220 |
| 27 May 2025 | ₹64.5 | ₹123.3 | ₹48.05 | ₹53 | 20,67,900 | 1,98,030 |
| 28 May 2025 | ₹42.95 | ₹64.95 | ₹5.35 | ₹7.35 | 48,67,440 | 2,66,160 |
| 29 May 2025 | ₹5.5 | ₹6 | ₹0.05 | ₹0.05 | 48,21,930 | 2,65,320 |