NIFTY BANK 55,200 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹1,947.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹849.85 | ₹1,001 | ₹701.35 | ₹997 | 10,92,870 | 1,55,550 |
| 30 Apr 2025 | ₹1,007.05 | ₹1,148.95 | ₹919.6 | ₹1,127.95 | 32,90,100 | 1,71,630 |
| 2 May 2025 | ₹1,250 | ₹1,250 | ₹771.8 | ₹1,066.7 | 26,82,240 | 1,69,920 |
| 5 May 2025 | ₹1,073.7 | ₹1,155 | ₹899.75 | ₹1,040 | 17,63,460 | 1,99,140 |
| 6 May 2025 | ₹1,061.25 | ₹1,490.05 | ₹976.55 | ₹1,490.05 | 5,89,530 | 1,44,690 |
| 7 May 2025 | ₹1,518.1 | ₹1,524.35 | ₹1,158 | ₹1,158.65 | 1,61,130 | 1,32,900 |
| 8 May 2025 | ₹1,080 | ₹1,572.05 | ₹996.35 | ₹1,529.8 | 4,15,050 | 1,18,440 |
| 9 May 2025 | ₹1,800 | ₹1,947.95 | ₹1,576.15 | ₹1,795.45 | 49,560 | 1,06,890 |
| 12 May 2025 | ₹1,002.35 | ₹1,002.35 | ₹603.2 | ₹609.75 | 31,58,010 | 2,88,510 |
| 13 May 2025 | ₹669.95 | ₹860.2 | ₹639.65 | ₹815 | 44,62,110 | 1,66,590 |
| 14 May 2025 | ₹775.4 | ₹1,070.75 | ₹727.25 | ₹819.7 | 15,96,510 | 1,32,660 |
| 15 May 2025 | ₹807.4 | ₹1,023.35 | ₹552.95 | ₹576.65 | 12,43,170 | 2,18,280 |
| 16 May 2025 | ₹579.95 | ₹613 | ₹484.8 | ₹491.2 | 29,58,570 | 2,48,670 |
| 19 May 2025 | ₹535.5 | ₹541.35 | ₹378.5 | ₹475.5 | 19,70,640 | 2,42,040 |
| 20 May 2025 | ₹480.85 | ₹670.9 | ₹401.5 | ₹615.5 | 52,40,880 | 2,14,830 |
| 21 May 2025 | ₹617 | ₹795.3 | ₹456.15 | ₹573.85 | 43,84,230 | 1,99,830 |
| 22 May 2025 | ₹574.8 | ₹795 | ₹516.15 | ₹535.25 | 11,02,110 | 1,69,710 |
| 23 May 2025 | ₹535.95 | ₹605.4 | ₹340 | ₹349.15 | 55,66,110 | 3,45,570 |
| 26 May 2025 | ₹292.75 | ₹493.95 | ₹206 | ₹312.2 | 35,96,040 | 3,04,650 |
| 27 May 2025 | ₹336.35 | ₹577.65 | ₹291 | ₹385.05 | 79,95,930 | 3,45,510 |
| 28 May 2025 | ₹385 | ₹459.95 | ₹152.3 | ₹168 | 1,04,11,290 | 3,87,900 |
| 29 May 2025 | ₹120 | ₹196.3 | ₹0.05 | ₹0.05 | 16,39,46,610 | 13,89,780 |