NIFTY BANK 54,300 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,371.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹500 | ₹674 | ₹462 | ₹669.95 | 3,79,620 | 1,01,910 |
| 30 Apr 2025 | ₹749.95 | ₹777 | ₹619.3 | ₹769.95 | 3,19,680 | 1,00,500 |
| 2 May 2025 | ₹725.15 | ₹799.9 | ₹515.15 | ₹708.1 | 4,67,910 | 1,08,060 |
| 5 May 2025 | ₹684.7 | ₹776.65 | ₹585.2 | ₹677.85 | 3,83,790 | 1,17,990 |
| 6 May 2025 | ₹678.1 | ₹986.95 | ₹632.45 | ₹986.95 | 13,35,600 | 1,84,290 |
| 7 May 2025 | ₹999 | ₹1,165.95 | ₹750 | ₹757 | 27,42,570 | 2,26,110 |
| 8 May 2025 | ₹724.65 | ₹1,083.95 | ₹624.55 | ₹1,064.35 | 15,72,630 | 1,94,880 |
| 9 May 2025 | ₹1,300 | ₹1,371.25 | ₹942.45 | ₹1,228.2 | 4,70,130 | 1,42,800 |
| 12 May 2025 | ₹707.05 | ₹850.15 | ₹351.25 | ₹360.65 | 6,15,540 | 1,40,430 |
| 13 May 2025 | ₹369 | ₹500 | ₹369 | ₹459 | 5,85,090 | 1,23,210 |
| 14 May 2025 | ₹465.35 | ₹610.75 | ₹395 | ₹432 | 9,20,130 | 1,33,380 |
| 15 May 2025 | ₹432 | ₹565.35 | ₹284 | ₹295.2 | 10,84,320 | 1,54,020 |
| 16 May 2025 | ₹267 | ₹306.9 | ₹234.9 | ₹240.4 | 3,77,100 | 1,49,580 |
| 19 May 2025 | ₹200 | ₹261.7 | ₹177 | ₹221.95 | 3,68,100 | 1,46,400 |
| 20 May 2025 | ₹187.2 | ₹308 | ₹178.75 | ₹272.25 | 5,28,900 | 1,39,890 |
| 21 May 2025 | ₹252.05 | ₹368.1 | ₹198 | ₹250.1 | 8,52,420 | 1,46,370 |
| 22 May 2025 | ₹285.9 | ₹333.9 | ₹192.6 | ₹200.75 | 13,56,720 | 1,59,390 |
| 23 May 2025 | ₹200.75 | ₹226.7 | ₹124.05 | ₹133.3 | 15,79,560 | 1,83,360 |
| 26 May 2025 | ₹95.95 | ₹201 | ₹69.25 | ₹109 | 19,35,150 | 1,95,480 |
| 27 May 2025 | ₹129.95 | ₹224.4 | ₹95.75 | ₹114.3 | 23,79,030 | 1,84,260 |
| 28 May 2025 | ₹104.95 | ₹143.15 | ₹12.6 | ₹12.7 | 52,11,060 | 2,04,030 |
| 29 May 2025 | ₹10.5 | ₹14 | ₹0.05 | ₹0.05 | 1,13,40,810 | 3,45,690 |