NIFTY BANK 54,800 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,671 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹657.25 | ₹843.45 | ₹582.25 | ₹835.35 | 6,37,860 | 92,940 |
| 30 Apr 2025 | ₹822.85 | ₹970.65 | ₹773.5 | ₹948.85 | 7,97,580 | 93,330 |
| 2 May 2025 | ₹925.05 | ₹993.3 | ₹641.9 | ₹892.95 | 8,93,460 | 1,09,050 |
| 5 May 2025 | ₹890.05 | ₹971.75 | ₹744.05 | ₹866.15 | 15,03,300 | 1,54,530 |
| 6 May 2025 | ₹897.9 | ₹1,243.95 | ₹807.1 | ₹1,243.95 | 20,02,740 | 1,00,980 |
| 7 May 2025 | ₹1,332.2 | ₹1,363.05 | ₹960 | ₹961.1 | 5,89,470 | 91,470 |
| 8 May 2025 | ₹926.65 | ₹1,329 | ₹814 | ₹1,316.6 | 39,16,800 | 1,23,840 |
| 9 May 2025 | ₹1,600 | ₹1,671 | ₹1,338.95 | ₹1,512.3 | 2,42,910 | 65,160 |
| 12 May 2025 | ₹900.05 | ₹912 | ₹469.05 | ₹479.6 | 10,92,600 | 1,07,040 |
| 13 May 2025 | ₹517.75 | ₹679 | ₹500.8 | ₹634 | 15,38,610 | 93,300 |
| 14 May 2025 | ₹600.05 | ₹843.8 | ₹558.15 | ₹622.5 | 34,49,250 | 1,41,660 |
| 15 May 2025 | ₹586.5 | ₹795 | ₹413.5 | ₹427.95 | 33,33,900 | 2,19,180 |
| 16 May 2025 | ₹426 | ₹453 | ₹352.9 | ₹362.95 | 8,13,420 | 2,09,100 |
| 19 May 2025 | ₹396.65 | ₹396.7 | ₹271.5 | ₹338.3 | 8,55,120 | 1,62,450 |
| 20 May 2025 | ₹343.95 | ₹480.6 | ₹280.25 | ₹433.05 | 18,00,120 | 1,71,780 |
| 21 May 2025 | ₹439.85 | ₹575 | ₹317.45 | ₹400.3 | 35,50,500 | 2,27,430 |
| 22 May 2025 | ₹428.95 | ₹556 | ₹339.2 | ₹354 | 74,74,290 | 3,01,380 |
| 23 May 2025 | ₹360 | ₹400 | ₹219.7 | ₹226 | 31,47,990 | 2,90,250 |
| 26 May 2025 | ₹200 | ₹338.3 | ₹126.8 | ₹199.8 | 23,85,810 | 2,59,170 |
| 27 May 2025 | ₹214.95 | ₹390.7 | ₹185.8 | ₹235.4 | 35,13,300 | 2,84,400 |
| 28 May 2025 | ₹333 | ₹333 | ₹48.65 | ₹59.15 | 89,06,760 | 4,17,210 |
| 29 May 2025 | ₹27.05 | ₹40 | ₹0.05 | ₹0.05 | 4,86,81,750 | 2,98,800 |