NIFTY BANK 54,500 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,549.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹647.55 | ₹738.2 | ₹506.1 | ₹737 | 16,44,300 | 4,42,140 |
| 30 Apr 2025 | ₹767.95 | ₹850 | ₹670.7 | ₹838 | 18,49,380 | 4,37,130 |
| 2 May 2025 | ₹799.85 | ₹872.85 | ₹561.1 | ₹782.4 | 19,51,560 | 4,68,480 |
| 5 May 2025 | ₹782.4 | ₹850.65 | ₹645.25 | ₹751.8 | 21,01,620 | 4,90,170 |
| 6 May 2025 | ₹744.1 | ₹1,084.95 | ₹700 | ₹1,083.8 | 43,98,840 | 5,29,350 |
| 7 May 2025 | ₹1,156.1 | ₹1,250 | ₹827.35 | ₹832 | 53,49,360 | 6,34,140 |
| 8 May 2025 | ₹800 | ₹1,175 | ₹694 | ₹1,155.7 | 44,32,320 | 5,82,030 |
| 9 May 2025 | ₹1,298 | ₹1,549.95 | ₹1,177.6 | ₹1,340.15 | 15,68,850 | 4,10,520 |
| 12 May 2025 | ₹1,000 | ₹1,000 | ₹395.9 | ₹400.55 | 27,19,230 | 4,98,600 |
| 13 May 2025 | ₹435 | ₹564.85 | ₹409.25 | ₹522 | 26,05,050 | 4,83,840 |
| 14 May 2025 | ₹510.1 | ₹696.7 | ₹452 | ₹501.7 | 40,56,330 | 5,21,850 |
| 15 May 2025 | ₹501.75 | ₹652 | ₹330.25 | ₹346 | 51,58,080 | 6,00,660 |
| 16 May 2025 | ₹330 | ₹359.5 | ₹275 | ₹283.05 | 17,45,160 | 6,22,140 |
| 19 May 2025 | ₹295.55 | ₹300 | ₹209.5 | ₹264.4 | 19,97,490 | 5,81,400 |
| 20 May 2025 | ₹230 | ₹367.85 | ₹215 | ₹328.3 | 33,21,180 | 6,20,670 |
| 21 May 2025 | ₹315.85 | ₹443.4 | ₹239.5 | ₹302.3 | 43,54,470 | 5,96,460 |
| 22 May 2025 | ₹290 | ₹415 | ₹242.35 | ₹254.3 | 52,72,530 | 6,08,220 |
| 23 May 2025 | ₹221.15 | ₹286.85 | ₹156 | ₹167.35 | 51,55,830 | 7,01,850 |
| 26 May 2025 | ₹149.3 | ₹248 | ₹88.35 | ₹139.55 | 62,49,480 | 7,84,770 |
| 27 May 2025 | ₹139.65 | ₹281 | ₹120 | ₹152 | 69,26,070 | 8,85,480 |
| 28 May 2025 | ₹140 | ₹191.8 | ₹20.6 | ₹23.65 | 1,84,21,110 | 8,52,000 |
| 29 May 2025 | ₹15 | ₹15 | ₹0.05 | ₹0.05 | 3,58,21,860 | 5,80,530 |