NIFTY BANK 55,100 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,873.5 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹800.05 | ₹960 | ₹670.05 | ₹952.9 | 5,59,200 | 92,040 |
| 30 Apr 2025 | ₹979.95 | ₹1,104.45 | ₹879.45 | ₹1,074.4 | 18,95,220 | 99,810 |
| 2 May 2025 | ₹1,081 | ₹1,127.55 | ₹736.5 | ₹1,018.45 | 19,81,290 | 1,45,590 |
| 5 May 2025 | ₹950 | ₹1,106.65 | ₹857.55 | ₹987.3 | 24,91,830 | 1,75,080 |
| 6 May 2025 | ₹1,024.75 | ₹1,419.75 | ₹931 | ₹1,418.5 | 7,01,010 | 1,11,780 |
| 7 May 2025 | ₹1,470 | ₹1,560.95 | ₹1,104.95 | ₹1,116.95 | 1,64,130 | 94,830 |
| 8 May 2025 | ₹1,070.85 | ₹1,506.45 | ₹948.1 | ₹1,468.95 | 3,50,010 | 89,010 |
| 9 May 2025 | ₹1,691.1 | ₹1,873.5 | ₹1,512.15 | ₹1,707.75 | 53,220 | 82,080 |
| 12 May 2025 | ₹900 | ₹1,012.5 | ₹568 | ₹576.45 | 20,80,020 | 1,63,890 |
| 13 May 2025 | ₹575.75 | ₹811.8 | ₹575.75 | ₹765.8 | 35,30,730 | 1,19,280 |
| 14 May 2025 | ₹815.9 | ₹1,009.75 | ₹650.9 | ₹757.5 | 26,47,200 | 1,01,340 |
| 15 May 2025 | ₹787.65 | ₹960.4 | ₹514 | ₹533.2 | 13,09,410 | 1,72,680 |
| 16 May 2025 | ₹539.6 | ₹568.5 | ₹448.7 | ₹455.05 | 11,31,000 | 1,82,610 |
| 19 May 2025 | ₹440 | ₹502.2 | ₹349 | ₹438.25 | 9,97,230 | 1,72,620 |
| 20 May 2025 | ₹410 | ₹618.75 | ₹368.8 | ₹566.35 | 40,67,400 | 2,37,090 |
| 21 May 2025 | ₹566.3 | ₹734.85 | ₹417.75 | ₹525.75 | 48,93,990 | 2,67,780 |
| 22 May 2025 | ₹551 | ₹729 | ₹467 | ₹484 | 16,14,120 | 1,83,930 |
| 23 May 2025 | ₹450 | ₹550 | ₹306.4 | ₹316.1 | 48,47,400 | 3,30,540 |
| 26 May 2025 | ₹314.65 | ₹450 | ₹182.75 | ₹282.1 | 24,59,370 | 2,67,270 |
| 27 May 2025 | ₹295.05 | ₹525 | ₹262.1 | ₹344.9 | 58,29,870 | 3,00,030 |
| 28 May 2025 | ₹335.35 | ₹411.4 | ₹116.05 | ₹130.7 | 66,06,720 | 3,20,670 |
| 29 May 2025 | ₹85 | ₹125 | ₹0.05 | ₹0.15 | 11,45,50,050 | 8,06,730 |