NIFTY BANK 55,700 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹2,346 and a low of ₹148.9. Final close ₹155.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,071.9 | ₹1,236.9 | ₹877 | ₹1,226.15 | 17,82,630 | 90,600 |
| 30 Apr 2025 | ₹1,250 | ₹1,406.25 | ₹1,140 | ₹1,361.55 | 2,61,780 | 76,470 |
| 2 May 2025 | ₹1,264 | ₹1,435 | ₹962.95 | ₹1,309.3 | 8,75,730 | 77,190 |
| 5 May 2025 | ₹1,322.95 | ₹1,421 | ₹1,131.7 | ₹1,300.35 | 1,29,390 | 71,100 |
| 6 May 2025 | ₹1,280 | ₹1,818.85 | ₹1,233.05 | ₹1,818 | 65,250 | 66,450 |
| 7 May 2025 | ₹1,815.25 | ₹1,873.8 | ₹1,466.4 | ₹1,470 | 27,810 | 58,020 |
| 8 May 2025 | ₹1,304.3 | ₹1,903.6 | ₹1,271.05 | ₹1,856.35 | 31,260 | 51,690 |
| 9 May 2025 | ₹2,036.9 | ₹2,346 | ₹1,924.55 | ₹2,157.9 | 11,760 | 51,420 |
| 12 May 2025 | ₹1,174.25 | ₹1,200.15 | ₹810 | ₹820.2 | 2,35,110 | 69,450 |
| 13 May 2025 | ₹895.3 | ₹1,136.9 | ₹858.95 | ₹1,106.2 | 3,08,490 | 71,730 |
| 14 May 2025 | ₹1,051.95 | ₹1,413.85 | ₹990.05 | ₹1,122.2 | 1,17,120 | 68,550 |
| 15 May 2025 | ₹1,184.5 | ₹1,354.95 | ₹783.75 | ₹825 | 1,53,270 | 79,920 |
| 16 May 2025 | ₹800 | ₹870.25 | ₹714.9 | ₹723.15 | 3,51,390 | 80,580 |
| 19 May 2025 | ₹730 | ₹784.95 | ₹565.75 | ₹713.85 | 22,33,170 | 1,49,460 |
| 20 May 2025 | ₹672 | ₹976.8 | ₹607.85 | ₹922.7 | 7,04,310 | 1,05,810 |
| 21 May 2025 | ₹921.05 | ₹1,138.45 | ₹699 | ₹860.8 | 2,17,230 | 99,360 |
| 22 May 2025 | ₹949.85 | ₹1,164.35 | ₹825 | ₹852.75 | 1,13,100 | 94,710 |
| 23 May 2025 | ₹869.55 | ₹936.15 | ₹566 | ₹573.65 | 4,46,670 | 1,09,770 |
| 26 May 2025 | ₹616.6 | ₹753.3 | ₹358.05 | ₹519.9 | 47,11,950 | 2,24,190 |
| 27 May 2025 | ₹569.95 | ₹872 | ₹473.9 | ₹648.4 | 30,31,890 | 2,50,740 |
| 28 May 2025 | ₹598.1 | ₹736 | ₹415.1 | ₹445 | 16,35,360 | 2,53,080 |
| 29 May 2025 | ₹339.25 | ₹640 | ₹148.9 | ₹155.05 | 91,59,930 | 3,76,110 |