NIFTY BANK 54,400 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,503.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹550 | ₹708.05 | ₹482.65 | ₹706 | 5,30,610 | 1,09,050 |
| 30 Apr 2025 | ₹737.7 | ₹878.7 | ₹648.3 | ₹805.8 | 3,65,280 | 1,08,510 |
| 2 May 2025 | ₹805.8 | ₹833 | ₹536 | ₹740.05 | 4,71,690 | 1,12,980 |
| 5 May 2025 | ₹709.15 | ₹813.1 | ₹624.95 | ₹712.05 | 3,81,840 | 1,24,260 |
| 6 May 2025 | ₹723.8 | ₹1,037.7 | ₹667 | ₹1,037.7 | 16,68,240 | 2,01,240 |
| 7 May 2025 | ₹1,099.95 | ₹1,220 | ₹787.95 | ₹795 | 30,36,840 | 2,83,890 |
| 8 May 2025 | ₹757 | ₹1,127.95 | ₹656.05 | ₹1,096.8 | 18,58,080 | 2,27,850 |
| 9 May 2025 | ₹1,311 | ₹1,503.7 | ₹1,127.6 | ₹1,272.2 | 4,31,040 | 1,77,900 |
| 12 May 2025 | ₹804 | ₹804 | ₹371.1 | ₹377 | 5,49,690 | 1,77,900 |
| 13 May 2025 | ₹420.85 | ₹531.55 | ₹390.35 | ₹490 | 5,88,510 | 1,67,940 |
| 14 May 2025 | ₹464.6 | ₹651.95 | ₹423.15 | ₹464.9 | 8,98,770 | 1,62,900 |
| 15 May 2025 | ₹488.6 | ₹607.05 | ₹305 | ₹322.2 | 17,16,300 | 1,89,960 |
| 16 May 2025 | ₹316.5 | ₹332 | ₹254.15 | ₹260 | 4,66,230 | 1,91,520 |
| 19 May 2025 | ₹275 | ₹275.95 | ₹192 | ₹238.2 | 5,12,910 | 2,31,840 |
| 20 May 2025 | ₹201.1 | ₹334.4 | ₹195.75 | ₹298 | 7,53,960 | 2,30,040 |
| 21 May 2025 | ₹270.15 | ₹403.65 | ₹217.55 | ₹273.3 | 12,49,140 | 2,31,660 |
| 22 May 2025 | ₹300.7 | ₹372.4 | ₹215.6 | ₹226.1 | 15,16,320 | 2,33,190 |
| 23 May 2025 | ₹223.45 | ₹254.25 | ₹139 | ₹150.2 | 14,60,400 | 2,72,640 |
| 26 May 2025 | ₹111 | ₹223.95 | ₹77.8 | ₹121.5 | 17,99,790 | 2,48,640 |
| 27 May 2025 | ₹147.1 | ₹252 | ₹109.45 | ₹132.8 | 23,90,460 | 2,42,700 |
| 28 May 2025 | ₹132.8 | ₹164.25 | ₹15.05 | ₹16.6 | 57,22,290 | 2,83,170 |
| 29 May 2025 | ₹12.5 | ₹12.9 | ₹0.05 | ₹0.05 | 1,37,70,240 | 3,51,720 |