NIFTY BANK 55,300 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹2,015 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹897.8 | ₹1,046.1 | ₹734.85 | ₹1,044 | 15,79,950 | 1,80,420 |
| 30 Apr 2025 | ₹1,078.85 | ₹1,200 | ₹960 | ₹1,175 | 27,65,670 | 2,06,100 |
| 2 May 2025 | ₹1,108.8 | ₹1,222 | ₹806.25 | ₹1,107.95 | 22,98,570 | 2,15,550 |
| 5 May 2025 | ₹1,135.95 | ₹1,206.15 | ₹939.7 | ₹1,085 | 13,83,240 | 1,93,860 |
| 6 May 2025 | ₹1,045.05 | ₹1,548 | ₹1,025.35 | ₹1,548 | 2,70,300 | 1,64,130 |
| 7 May 2025 | ₹1,696.95 | ₹1,696.95 | ₹1,210.8 | ₹1,220 | 78,960 | 1,49,160 |
| 8 May 2025 | ₹1,132.35 | ₹1,631.6 | ₹1,045.85 | ₹1,592.35 | 1,55,880 | 1,43,310 |
| 9 May 2025 | ₹1,753.25 | ₹2,015 | ₹1,593.45 | ₹1,844 | 30,570 | 1,36,890 |
| 12 May 2025 | ₹902.35 | ₹968.75 | ₹637.8 | ₹653.7 | 28,83,300 | 2,79,750 |
| 13 May 2025 | ₹694.7 | ₹910.8 | ₹673.5 | ₹865.1 | 31,61,730 | 1,83,390 |
| 14 May 2025 | ₹865.2 | ₹1,135.5 | ₹778.55 | ₹870 | 9,62,850 | 1,66,920 |
| 15 May 2025 | ₹905.1 | ₹1,084.7 | ₹594 | ₹620.55 | 14,17,740 | 2,79,630 |
| 16 May 2025 | ₹619.85 | ₹660 | ₹525 | ₹533.75 | 46,48,500 | 3,64,230 |
| 19 May 2025 | ₹550 | ₹581.05 | ₹411.8 | ₹520.05 | 30,73,200 | 3,07,890 |
| 20 May 2025 | ₹500 | ₹725 | ₹436.7 | ₹669.6 | 50,13,390 | 2,10,030 |
| 21 May 2025 | ₹658.3 | ₹856.8 | ₹498.15 | ₹629.5 | 33,37,470 | 2,13,540 |
| 22 May 2025 | ₹670.35 | ₹862 | ₹570.4 | ₹588.55 | 6,32,070 | 1,64,400 |
| 23 May 2025 | ₹575.15 | ₹662.8 | ₹378.6 | ₹386.15 | 62,79,510 | 3,72,300 |
| 26 May 2025 | ₹385.65 | ₹538.65 | ₹230.65 | ₹348.35 | 38,51,250 | 3,37,620 |
| 27 May 2025 | ₹383.1 | ₹628.95 | ₹322.9 | ₹435.4 | 69,39,630 | 3,92,040 |
| 28 May 2025 | ₹404.25 | ₹511.7 | ₹191 | ₹207.4 | 1,63,84,410 | 5,51,880 |
| 29 May 2025 | ₹139.15 | ₹271.55 | ₹0.05 | ₹0.05 | 9,97,56,210 | 9,73,500 |