NIFTY BANK 54,600 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,543.25 and a low of ₹0.1. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹630 | ₹772.6 | ₹530.1 | ₹771 | 3,62,310 | 76,650 |
| 30 Apr 2025 | ₹801 | ₹888.85 | ₹705.3 | ₹879.6 | 4,72,590 | 75,270 |
| 2 May 2025 | ₹834.15 | ₹909.85 | ₹587.2 | ₹811 | 5,05,320 | 69,870 |
| 5 May 2025 | ₹818.25 | ₹888.35 | ₹676.75 | ₹782 | 5,24,400 | 88,230 |
| 6 May 2025 | ₹782.05 | ₹1,138.45 | ₹733.2 | ₹1,134.85 | 20,28,420 | 1,05,600 |
| 7 May 2025 | ₹1,216.1 | ₹1,262.9 | ₹867.9 | ₹875.95 | 19,43,670 | 1,36,410 |
| 8 May 2025 | ₹844.95 | ₹1,227.3 | ₹731 | ₹1,186.6 | 27,74,790 | 1,39,320 |
| 9 May 2025 | ₹1,187.85 | ₹1,543.25 | ₹1,187.85 | ₹1,387.7 | 3,36,510 | 84,120 |
| 12 May 2025 | ₹1,000 | ₹1,000 | ₹419.05 | ₹425.05 | 7,66,500 | 95,790 |
| 13 May 2025 | ₹455 | ₹600 | ₹443.05 | ₹556.6 | 9,69,720 | 96,300 |
| 14 May 2025 | ₹521.6 | ₹742.5 | ₹483.4 | ₹542.5 | 28,46,220 | 2,24,070 |
| 15 May 2025 | ₹563.05 | ₹697.1 | ₹356.05 | ₹369 | 38,82,630 | 2,80,080 |
| 16 May 2025 | ₹369 | ₹388.6 | ₹298.9 | ₹305.05 | 5,99,820 | 2,01,420 |
| 19 May 2025 | ₹324.85 | ₹330 | ₹227.9 | ₹286.6 | 6,25,680 | 1,83,600 |
| 20 May 2025 | ₹290.05 | ₹401.65 | ₹235.95 | ₹359.45 | 9,06,210 | 1,63,830 |
| 21 May 2025 | ₹364.95 | ₹482.25 | ₹262.8 | ₹330.7 | 14,31,540 | 1,60,350 |
| 22 May 2025 | ₹357.15 | ₹458.95 | ₹271.7 | ₹280.05 | 38,08,530 | 2,10,660 |
| 23 May 2025 | ₹280 | ₹320.9 | ₹175 | ₹182 | 20,04,990 | 2,33,460 |
| 26 May 2025 | ₹150.05 | ₹275.25 | ₹99.2 | ₹159 | 21,28,050 | 2,24,100 |
| 27 May 2025 | ₹160.55 | ₹312.75 | ₹143.3 | ₹177.95 | 22,94,610 | 1,76,970 |
| 28 May 2025 | ₹160.45 | ₹221.35 | ₹26.6 | ₹31.2 | 66,25,830 | 3,20,460 |
| 29 May 2025 | ₹22 | ₹24.95 | ₹0.1 | ₹0.1 | 2,10,71,160 | 3,68,010 |