NIFTY BANK 53,900 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,205.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹428.6 | ₹567 | ₹380.3 | ₹561.2 | 3,32,070 | 69,780 |
| 30 Apr 2025 | ₹602.05 | ₹651.55 | ₹518.05 | ₹649 | 4,24,530 | 69,240 |
| 2 May 2025 | ₹560.05 | ₹672.35 | ₹426 | ₹590 | 3,40,590 | 74,730 |
| 5 May 2025 | ₹604.9 | ₹648.1 | ₹491.2 | ₹564.25 | 4,12,800 | 1,04,160 |
| 6 May 2025 | ₹570.3 | ₹818.5 | ₹511.7 | ₹815.5 | 6,40,680 | 91,680 |
| 7 May 2025 | ₹839 | ₹922.55 | ₹617.95 | ₹617.95 | 5,61,240 | 94,950 |
| 8 May 2025 | ₹596.95 | ₹914.55 | ₹507.6 | ₹885.25 | 5,49,360 | 92,790 |
| 9 May 2025 | ₹1,100 | ₹1,205.25 | ₹912.95 | ₹1,035.1 | 20,60,700 | 1,03,170 |
| 12 May 2025 | ₹520.75 | ₹520.75 | ₹280.15 | ₹287.55 | 5,09,820 | 95,730 |
| 13 May 2025 | ₹289 | ₹391.45 | ₹289 | ₹353.05 | 4,10,100 | 1,02,120 |
| 14 May 2025 | ₹338.95 | ₹469.5 | ₹299.65 | ₹324.35 | 5,47,290 | 88,380 |
| 15 May 2025 | ₹346.2 | ₹424 | ₹211.5 | ₹221.95 | 6,32,940 | 1,11,060 |
| 16 May 2025 | ₹216.3 | ₹226.2 | ₹171.85 | ₹177.75 | 2,91,480 | 1,07,850 |
| 19 May 2025 | ₹203.4 | ₹203.4 | ₹127.8 | ₹158.7 | 2,65,800 | 1,22,010 |
| 20 May 2025 | ₹135.95 | ₹210.6 | ₹127.65 | ₹184.95 | 4,75,080 | 98,850 |
| 21 May 2025 | ₹180 | ₹253.8 | ₹137.85 | ₹167.7 | 5,03,700 | 1,21,200 |
| 22 May 2025 | ₹189.95 | ₹224.7 | ₹121.3 | ₹127.45 | 7,62,810 | 1,45,830 |
| 23 May 2025 | ₹127.45 | ₹142.35 | ₹78.85 | ₹88 | 14,02,440 | 1,55,640 |
| 26 May 2025 | ₹62.3 | ₹129 | ₹43.15 | ₹65.5 | 13,10,250 | 1,41,510 |
| 27 May 2025 | ₹70.05 | ₹138.8 | ₹56 | ₹60.85 | 26,48,610 | 1,71,540 |
| 28 May 2025 | ₹62 | ₹75.75 | ₹6.45 | ₹6.6 | 40,34,700 | 2,00,220 |
| 29 May 2025 | ₹7 | ₹12.6 | ₹0.05 | ₹0.05 | 66,46,830 | 1,94,730 |