NIFTY BANK 56,200 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹2,700.1 and a low of ₹510.65. Final close ₹653.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,239.95 | ₹1,506 | ₹1,090.45 | ₹1,506 | 2,57,700 | 21,120 |
| 30 Apr 2025 | ₹1,684.05 | ₹1,685 | ₹1,397.85 | ₹1,670.5 | 29,490 | 19,950 |
| 2 May 2025 | ₹1,515.5 | ₹1,728.5 | ₹1,195.3 | ₹1,611 | 1,16,580 | 26,040 |
| 5 May 2025 | ₹1,540.55 | ₹1,734.75 | ₹1,432.35 | ₹1,624.25 | 17,580 | 28,140 |
| 6 May 2025 | ₹1,667.15 | ₹2,205.8 | ₹1,529.8 | ₹2,205.8 | 7,410 | 28,740 |
| 7 May 2025 | ₹1,980 | ₹2,104.3 | ₹1,806.8 | ₹1,814.75 | 2,070 | 28,860 |
| 8 May 2025 | ₹1,600 | ₹2,272.35 | ₹1,600 | ₹2,272 | 11,970 | 31,020 |
| 9 May 2025 | ₹2,525 | ₹2,700.1 | ₹2,322.1 | ₹2,639.85 | 3,780 | 29,430 |
| 12 May 2025 | ₹1,450 | ₹1,450.75 | ₹1,077.55 | ₹1,085 | 54,750 | 21,450 |
| 13 May 2025 | ₹1,140.05 | ₹1,475 | ₹1,131.3 | ₹1,435.55 | 61,860 | 21,570 |
| 14 May 2025 | ₹1,379.95 | ₹1,790 | ₹1,330.65 | ₹1,475.6 | 23,340 | 20,040 |
| 15 May 2025 | ₹1,579.95 | ₹1,720 | ₹1,079.6 | ₹1,143.6 | 14,970 | 20,640 |
| 16 May 2025 | ₹1,107.85 | ₹1,182.8 | ₹1,016.45 | ₹1,030 | 19,470 | 21,570 |
| 19 May 2025 | ₹1,062.15 | ₹1,072.4 | ₹825.3 | ₹1,018.25 | 1,08,540 | 23,910 |
| 20 May 2025 | ₹919 | ₹1,351.7 | ₹896.15 | ₹1,286.6 | 55,440 | 26,520 |
| 21 May 2025 | ₹1,240 | ₹1,544.5 | ₹1,017.6 | ₹1,250.25 | 24,750 | 26,070 |
| 22 May 2025 | ₹1,331.05 | ₹1,588.35 | ₹1,231.4 | ₹1,231.4 | 8,820 | 26,760 |
| 23 May 2025 | ₹1,276.1 | ₹1,343.8 | ₹880.15 | ₹894.35 | 57,240 | 28,800 |
| 26 May 2025 | ₹769.15 | ₹1,080.05 | ₹595 | ₹798.85 | 3,23,160 | 31,470 |
| 27 May 2025 | ₹864.95 | ₹1,230 | ₹725.9 | ₹984.1 | 2,07,960 | 28,800 |
| 28 May 2025 | ₹1,011.15 | ₹1,088.45 | ₹775.95 | ₹816.75 | 1,04,310 | 26,970 |
| 29 May 2025 | ₹650 | ₹1,124.55 | ₹510.65 | ₹653.85 | 1,73,970 | 27,390 |