NIFTY BANK 55,800 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹2,380 and a low of ₹205.05. Final close ₹253.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,080 | ₹1,287 | ₹917 | ₹1,273.8 | 17,09,700 | 66,090 |
| 30 Apr 2025 | ₹1,381.75 | ₹1,450.4 | ₹1,188.25 | ₹1,419.85 | 1,40,610 | 58,530 |
| 2 May 2025 | ₹1,292.55 | ₹1,493.15 | ₹1,007.95 | ₹1,377.9 | 6,47,820 | 46,800 |
| 5 May 2025 | ₹1,333.3 | ₹1,483.45 | ₹1,172.3 | ₹1,356.35 | 1,08,420 | 47,460 |
| 6 May 2025 | ₹1,323.1 | ₹1,886.4 | ₹1,285.95 | ₹1,886.4 | 56,700 | 48,600 |
| 7 May 2025 | ₹1,886.45 | ₹1,918.45 | ₹1,518.75 | ₹1,518.75 | 31,440 | 41,280 |
| 8 May 2025 | ₹1,366.8 | ₹1,975.85 | ₹1,343.45 | ₹1,950.85 | 38,400 | 38,100 |
| 9 May 2025 | ₹2,031.8 | ₹2,380 | ₹2,025.5 | ₹2,299 | 6,180 | 36,480 |
| 12 May 2025 | ₹1,226.45 | ₹1,274.05 | ₹857.15 | ₹871.15 | 1,79,460 | 46,080 |
| 13 May 2025 | ₹943.6 | ₹1,199.85 | ₹905.65 | ₹1,155 | 1,93,290 | 41,130 |
| 14 May 2025 | ₹1,081.8 | ₹1,481.55 | ₹1,061.95 | ₹1,183.2 | 1,12,770 | 50,100 |
| 15 May 2025 | ₹1,216.45 | ₹1,430.8 | ₹837.55 | ₹891.65 | 1,22,550 | 52,230 |
| 16 May 2025 | ₹899.85 | ₹954.15 | ₹769 | ₹781 | 2,01,960 | 54,960 |
| 19 May 2025 | ₹787 | ₹829.5 | ₹611.4 | ₹767.9 | 12,31,710 | 1,12,590 |
| 20 May 2025 | ₹709.25 | ₹1,044.95 | ₹663.15 | ₹990 | 5,27,100 | 92,460 |
| 21 May 2025 | ₹938.85 | ₹1,214.1 | ₹757.6 | ₹925.5 | 2,07,780 | 86,100 |
| 22 May 2025 | ₹1,037.45 | ₹1,249.35 | ₹892.25 | ₹920 | 69,330 | 78,660 |
| 23 May 2025 | ₹943.85 | ₹1,018.35 | ₹622.25 | ₹631.75 | 2,97,600 | 77,520 |
| 26 May 2025 | ₹546.25 | ₹815.7 | ₹400 | ₹569.95 | 48,55,920 | 2,54,460 |
| 27 May 2025 | ₹628.9 | ₹940 | ₹519.3 | ₹709.85 | 24,25,920 | 2,95,320 |
| 28 May 2025 | ₹722 | ₹800 | ₹483 | ₹500.45 | 12,64,590 | 2,46,000 |
| 29 May 2025 | ₹370.55 | ₹736 | ₹205.05 | ₹253.5 | 44,21,310 | 2,69,370 |