NIFTY BANK 55,000 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,808.3 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹784.4 | ₹919.05 | ₹640 | ₹917.5 | 38,35,080 | 9,10,650 |
| 30 Apr 2025 | ₹900.45 | ₹1,055.2 | ₹842.1 | ₹1,038 | 43,66,740 | 9,26,850 |
| 2 May 2025 | ₹1,026 | ₹1,079.45 | ₹704.25 | ₹972.2 | 53,28,300 | 9,52,500 |
| 5 May 2025 | ₹1,006 | ₹1,069.85 | ₹818.4 | ₹945 | 66,74,040 | 11,21,550 |
| 6 May 2025 | ₹950.05 | ₹1,358.95 | ₹888 | ₹1,358.95 | 35,19,540 | 9,32,580 |
| 7 May 2025 | ₹1,400.05 | ₹1,500 | ₹1,053.75 | ₹1,064.25 | 17,48,670 | 8,02,080 |
| 8 May 2025 | ₹1,020.9 | ₹1,445 | ₹898.3 | ₹1,407.8 | 33,07,710 | 7,28,790 |
| 9 May 2025 | ₹1,421.5 | ₹1,808.3 | ₹1,421.5 | ₹1,653.1 | 8,56,710 | 6,19,830 |
| 12 May 2025 | ₹1,076 | ₹1,134.4 | ₹531.25 | ₹536 | 73,94,910 | 19,69,590 |
| 13 May 2025 | ₹589.25 | ₹762.9 | ₹564 | ₹716.45 | 77,45,460 | 17,94,510 |
| 14 May 2025 | ₹712.9 | ₹949.8 | ₹637 | ₹707.65 | 83,81,610 | 17,72,310 |
| 15 May 2025 | ₹670 | ₹901 | ₹475.05 | ₹497.75 | 63,24,990 | 19,19,280 |
| 16 May 2025 | ₹491 | ₹526.8 | ₹412.85 | ₹422.7 | 41,35,380 | 19,75,830 |
| 19 May 2025 | ₹490 | ₹490 | ₹321 | ₹402.9 | 55,61,970 | 20,43,150 |
| 20 May 2025 | ₹360 | ₹569.9 | ₹333 | ₹522 | 93,47,730 | 18,66,090 |
| 21 May 2025 | ₹522 | ₹680 | ₹381.2 | ₹482.9 | 1,33,43,730 | 17,32,800 |
| 22 May 2025 | ₹532.95 | ₹668 | ₹422.3 | ₹436.7 | 80,62,530 | 14,84,040 |
| 23 May 2025 | ₹400.05 | ₹496.55 | ₹275.05 | ₹284 | 1,32,96,120 | 17,59,830 |
| 26 May 2025 | ₹274.85 | ₹409.2 | ₹162.35 | ₹251 | 89,70,450 | 16,64,880 |
| 27 May 2025 | ₹275 | ₹478 | ₹234 | ₹306.25 | 1,39,05,990 | 17,59,920 |
| 28 May 2025 | ₹297.85 | ₹367.3 | ₹89.75 | ₹101.55 | 2,43,73,770 | 14,96,940 |
| 29 May 2025 | ₹62.75 | ₹77 | ₹0.05 | ₹0.15 | 13,38,02,370 | 11,50,170 |