NIFTY BANK 55,900 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹2,468.9 and a low of ₹273.7. Final close ₹353.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,099.6 | ₹1,342.35 | ₹960 | ₹1,328 | 11,00,130 | 39,750 |
| 30 Apr 2025 | ₹1,382.2 | ₹1,521 | ₹1,236.05 | ₹1,497 | 73,830 | 34,980 |
| 2 May 2025 | ₹1,346.05 | ₹1,547 | ₹1,053 | ₹1,420.2 | 4,76,520 | 38,760 |
| 5 May 2025 | ₹1,366.05 | ₹1,541.95 | ₹1,249.45 | ₹1,420 | 45,090 | 40,800 |
| 6 May 2025 | ₹1,421.2 | ₹1,957.9 | ₹1,347.1 | ₹1,957.9 | 34,320 | 39,210 |
| 7 May 2025 | ₹2,001.05 | ₹2,001.05 | ₹1,584.55 | ₹1,584.55 | 8,730 | 36,960 |
| 8 May 2025 | ₹1,431.35 | ₹2,035.8 | ₹1,407.95 | ₹2,030.4 | 20,970 | 38,520 |
| 9 May 2025 | ₹2,300 | ₹2,468.9 | ₹2,070.95 | ₹2,342.1 | 8,790 | 35,910 |
| 12 May 2025 | ₹1,318.5 | ₹1,354.45 | ₹909 | ₹912.05 | 1,00,920 | 43,260 |
| 13 May 2025 | ₹996.8 | ₹1,264.2 | ₹962.7 | ₹1,239.75 | 1,64,610 | 41,850 |
| 14 May 2025 | ₹1,177.05 | ₹1,558.55 | ₹1,129.2 | ₹1,242.1 | 52,560 | 39,930 |
| 15 May 2025 | ₹1,314.9 | ₹1,482.85 | ₹891.1 | ₹935.3 | 61,200 | 41,040 |
| 16 May 2025 | ₹912.8 | ₹989.15 | ₹826.25 | ₹843.05 | 1,08,780 | 41,370 |
| 19 May 2025 | ₹905.05 | ₹905.1 | ₹660.4 | ₹827.35 | 4,59,240 | 63,840 |
| 20 May 2025 | ₹885.85 | ₹1,117.15 | ₹715 | ₹1,067.55 | 1,76,820 | 70,590 |
| 21 May 2025 | ₹993.2 | ₹1,289.65 | ₹820 | ₹1,013.1 | 1,15,800 | 59,970 |
| 22 May 2025 | ₹1,100.45 | ₹1,327.8 | ₹971.6 | ₹994.7 | 32,640 | 52,050 |
| 23 May 2025 | ₹1,009.55 | ₹1,104.9 | ₹684.3 | ₹690.85 | 1,56,960 | 53,310 |
| 26 May 2025 | ₹644.95 | ₹881.6 | ₹444 | ₹621.35 | 21,77,850 | 1,31,790 |
| 27 May 2025 | ₹674.95 | ₹1,010 | ₹565.5 | ₹773.15 | 9,53,760 | 1,42,650 |
| 28 May 2025 | ₹778.4 | ₹872.15 | ₹551.1 | ₹576.8 | 4,80,450 | 1,09,950 |
| 29 May 2025 | ₹530.5 | ₹835.7 | ₹273.7 | ₹353.35 | 13,88,070 | 1,22,310 |