NIFTY BANK 56,100 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹2,550 and a low of ₹426.75. Final close ₹552.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,181.75 | ₹1,447.95 | ₹1,045.75 | ₹1,435.75 | 4,23,330 | 40,560 |
| 30 Apr 2025 | ₹1,574 | ₹1,621.9 | ₹1,351 | ₹1,605 | 86,730 | 58,680 |
| 2 May 2025 | ₹1,500.05 | ₹1,664 | ₹1,145.8 | ₹1,550 | 2,24,460 | 55,050 |
| 5 May 2025 | ₹1,480.05 | ₹1,682.85 | ₹1,347.3 | ₹1,555.75 | 57,960 | 69,120 |
| 6 May 2025 | ₹1,576.9 | ₹2,120.4 | ₹1,464.85 | ₹2,120.4 | 28,380 | 54,000 |
| 7 May 2025 | ₹1,850.3 | ₹2,019.3 | ₹1,737.75 | ₹1,739.75 | 43,740 | 33,240 |
| 8 May 2025 | ₹1,572.8 | ₹2,206.3 | ₹1,572 | ₹2,183.2 | 11,190 | 32,280 |
| 9 May 2025 | ₹2,410.1 | ₹2,550 | ₹2,396.1 | ₹2,550 | 390 | 32,130 |
| 12 May 2025 | ₹1,353.3 | ₹1,362 | ₹1,017.25 | ₹1,028.85 | 49,830 | 39,570 |
| 13 May 2025 | ₹1,109.95 | ₹1,394.1 | ₹1,076.05 | ₹1,362.9 | 79,260 | 35,970 |
| 14 May 2025 | ₹1,310.1 | ₹1,693.5 | ₹1,256.9 | ₹1,397.9 | 25,050 | 34,950 |
| 15 May 2025 | ₹1,501.65 | ₹1,649 | ₹1,015.5 | ₹1,070.85 | 19,140 | 34,410 |
| 16 May 2025 | ₹1,045.65 | ₹1,118.1 | ₹950.6 | ₹960 | 42,390 | 36,120 |
| 19 May 2025 | ₹994.35 | ₹1,007.2 | ₹768.35 | ₹949.4 | 1,30,500 | 52,860 |
| 20 May 2025 | ₹856.4 | ₹1,268.3 | ₹834.7 | ₹1,208.1 | 72,270 | 44,190 |
| 21 May 2025 | ₹1,179.95 | ₹1,425 | ₹944.6 | ₹1,158.65 | 41,490 | 42,240 |
| 22 May 2025 | ₹1,274.55 | ₹1,493 | ₹1,139.5 | ₹1,161.25 | 19,320 | 32,130 |
| 23 May 2025 | ₹1,251.75 | ₹1,263.8 | ₹812.05 | ₹828.1 | 59,730 | 27,150 |
| 26 May 2025 | ₹733.85 | ₹1,011.5 | ₹542 | ₹744 | 4,12,050 | 40,980 |
| 27 May 2025 | ₹819.75 | ₹1,160.6 | ₹664.7 | ₹916.35 | 2,58,090 | 37,260 |
| 28 May 2025 | ₹918.85 | ₹987.55 | ₹699.05 | ₹736.5 | 1,14,840 | 33,540 |
| 29 May 2025 | ₹621.95 | ₹1,040 | ₹426.75 | ₹552.1 | 3,06,810 | 40,020 |