NIFTY BANK 55,500 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹2,177.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹981.2 | ₹1,137.75 | ₹802.05 | ₹1,134.2 | 50,42,580 | 8,58,810 |
| 30 Apr 2025 | ₹1,134.2 | ₹1,299.95 | ₹1,045.9 | ₹1,270.25 | 27,02,400 | 8,67,090 |
| 2 May 2025 | ₹1,254.75 | ₹1,324.95 | ₹881.35 | ₹1,207.25 | 38,84,160 | 8,74,530 |
| 5 May 2025 | ₹1,207.75 | ₹1,309.3 | ₹1,031.15 | ₹1,194.95 | 11,50,470 | 8,28,990 |
| 6 May 2025 | ₹1,238.7 | ₹1,685.55 | ₹1,120 | ₹1,685.55 | 5,46,840 | 7,89,000 |
| 7 May 2025 | ₹1,786.05 | ₹1,869.15 | ₹1,330 | ₹1,339.85 | 3,89,130 | 7,67,370 |
| 8 May 2025 | ₹1,285.95 | ₹1,768.3 | ₹1,149.45 | ₹1,746.25 | 5,19,720 | 7,34,580 |
| 9 May 2025 | ₹2,045.95 | ₹2,177.8 | ₹1,780 | ₹2,000 | 2,03,550 | 7,09,200 |
| 12 May 2025 | ₹1,530 | ₹1,530 | ₹719.25 | ₹732.15 | 26,05,830 | 7,79,130 |
| 13 May 2025 | ₹782.05 | ₹1,024.95 | ₹763.8 | ₹982.65 | 28,27,950 | 7,04,910 |
| 14 May 2025 | ₹905 | ₹1,267.8 | ₹881.6 | ₹991.3 | 11,85,210 | 6,61,080 |
| 15 May 2025 | ₹1,008.45 | ₹1,216.65 | ₹674.05 | ₹716.55 | 17,78,370 | 7,94,880 |
| 16 May 2025 | ₹670.05 | ₹758.7 | ₹613.15 | ₹624.15 | 33,57,990 | 8,30,220 |
| 19 May 2025 | ₹636.3 | ₹673.4 | ₹482.2 | ₹607.65 | 78,03,120 | 8,81,610 |
| 20 May 2025 | ₹570 | ₹844 | ₹514.7 | ₹789.95 | 42,87,990 | 7,48,170 |
| 21 May 2025 | ₹789.95 | ₹994.05 | ₹592.5 | ₹743.75 | 29,93,460 | 7,37,130 |
| 22 May 2025 | ₹794 | ₹1,005.85 | ₹689.25 | ₹712 | 9,96,840 | 6,88,440 |
| 23 May 2025 | ₹700 | ₹798.8 | ₹463 | ₹477.9 | 56,05,860 | 9,94,650 |
| 26 May 2025 | ₹432.95 | ₹640.85 | ₹288.7 | ₹424 | 1,27,16,490 | 14,17,170 |
| 27 May 2025 | ₹450 | ₹744 | ₹391.9 | ₹534.6 | 1,21,59,000 | 14,44,020 |
| 28 May 2025 | ₹503.7 | ₹619 | ₹290 | ₹310.3 | 1,43,38,170 | 12,84,210 |
| 29 May 2025 | ₹289.7 | ₹452 | ₹0.05 | ₹0.05 | 9,30,36,690 | 24,98,340 |