NIFTY BANK 56,400 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹2,830 and a low of ₹683.95. Final close ₹853.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,327.5 | ₹1,626.3 | ₹1,192.05 | ₹1,626.3 | 75,390 | 15,210 |
| 30 Apr 2025 | ₹1,779.6 | ₹1,831.95 | ₹1,520.5 | ₹1,794.55 | 16,530 | 14,970 |
| 2 May 2025 | ₹1,606.25 | ₹1,829.65 | ₹1,301.55 | ₹1,748.4 | 57,870 | 15,870 |
| 5 May 2025 | ₹1,631.45 | ₹1,863.2 | ₹1,564.95 | ₹1,754.65 | 6,870 | 14,970 |
| 6 May 2025 | ₹1,750.3 | ₹2,342.45 | ₹1,695 | ₹2,342.45 | 2,280 | 15,750 |
| 7 May 2025 | ₹2,104.9 | ₹2,200 | ₹1,943.45 | ₹1,960.75 | 2,220 | 15,690 |
| 8 May 2025 | ₹1,792.8 | ₹2,430 | ₹1,775 | ₹2,430 | 11,520 | 18,000 |
| 9 May 2025 | ₹2,450 | ₹2,830 | ₹2,450 | ₹2,810 | 810 | 17,850 |
| 12 May 2025 | ₹1,461.5 | ₹1,513.7 | ₹1,202 | ₹1,220.5 | 19,500 | 15,960 |
| 13 May 2025 | ₹1,312.15 | ₹1,613.45 | ₹1,312.1 | ₹1,596.75 | 13,080 | 16,020 |
| 14 May 2025 | ₹1,499.75 | ₹1,923.15 | ₹1,483 | ₹1,701.5 | 12,630 | 15,990 |
| 15 May 2025 | ₹1,792.9 | ₹1,884.45 | ₹1,223 | ₹1,262.1 | 8,040 | 15,690 |
| 16 May 2025 | ₹1,220 | ₹1,336.3 | ₹1,151 | ₹1,172.35 | 15,360 | 16,410 |
| 19 May 2025 | ₹1,202 | ₹1,211 | ₹943.75 | ₹1,155.55 | 39,810 | 18,300 |
| 20 May 2025 | ₹1,058.05 | ₹1,500.05 | ₹1,028.4 | ₹1,452.1 | 19,080 | 17,700 |
| 21 May 2025 | ₹1,408.55 | ₹1,687.85 | ₹1,173.6 | ₹1,410.85 | 11,970 | 16,920 |
| 22 May 2025 | ₹1,597.15 | ₹1,730.8 | ₹1,550 | ₹1,550 | 2,280 | 17,100 |
| 23 May 2025 | ₹1,470.75 | ₹1,475.15 | ₹1,035 | ₹1,052.75 | 8,790 | 16,950 |
| 26 May 2025 | ₹907.5 | ₹1,221.2 | ₹719.65 | ₹936.45 | 78,150 | 20,070 |
| 27 May 2025 | ₹1,045.1 | ₹1,387.75 | ₹847.3 | ₹1,126 | 71,580 | 21,990 |
| 28 May 2025 | ₹1,151.55 | ₹1,192.4 | ₹930 | ₹984 | 66,810 | 18,330 |
| 29 May 2025 | ₹798.05 | ₹1,327.6 | ₹683.95 | ₹853.85 | 56,040 | 16,440 |