NIFTY BANK 56,500 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹3,015.2 and a low of ₹777. Final close ₹954.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,390 | ₹1,691.95 | ₹1,237.5 | ₹1,691.95 | 1,97,400 | 51,000 |
| 30 Apr 2025 | ₹1,816.45 | ₹1,891 | ₹1,570.2 | ₹1,854.15 | 83,610 | 41,400 |
| 2 May 2025 | ₹1,833.65 | ₹1,917.25 | ₹1,356.05 | ₹1,810 | 1,90,890 | 44,280 |
| 5 May 2025 | ₹1,702.95 | ₹1,959.8 | ₹1,618.65 | ₹1,814.75 | 41,310 | 43,170 |
| 6 May 2025 | ₹1,865.35 | ₹2,445 | ₹1,743.85 | ₹2,433.05 | 55,920 | 39,390 |
| 7 May 2025 | ₹2,538.45 | ₹2,643.1 | ₹2,025 | ₹2,030 | 20,850 | 39,240 |
| 8 May 2025 | ₹1,910.05 | ₹2,527.15 | ₹1,820 | ₹2,500 | 35,910 | 44,670 |
| 9 May 2025 | ₹2,600.05 | ₹3,015.2 | ₹2,562.35 | ₹2,837.45 | 23,520 | 40,350 |
| 12 May 2025 | ₹1,968 | ₹1,968 | ₹1,260 | ₹1,270 | 1,51,860 | 44,760 |
| 13 May 2025 | ₹1,381.85 | ₹1,698.8 | ₹1,324.8 | ₹1,669.65 | 2,43,330 | 61,800 |
| 14 May 2025 | ₹1,624.9 | ₹2,006.6 | ₹1,554.45 | ₹1,700 | 88,590 | 60,930 |
| 15 May 2025 | ₹1,700 | ₹1,996.35 | ₹1,280.25 | ₹1,358.7 | 71,460 | 47,220 |
| 16 May 2025 | ₹1,300.05 | ₹1,407.95 | ₹1,215.2 | ₹1,231.75 | 70,290 | 62,010 |
| 19 May 2025 | ₹1,240.25 | ₹1,288.15 | ₹1,008.4 | ₹1,232.05 | 1,95,840 | 55,620 |
| 20 May 2025 | ₹1,119.8 | ₹1,591.1 | ₹1,100 | ₹1,537 | 66,090 | 67,770 |
| 21 May 2025 | ₹1,478.6 | ₹1,800 | ₹1,238.3 | ₹1,480 | 1,22,100 | 55,260 |
| 22 May 2025 | ₹1,541 | ₹1,852.7 | ₹1,458.2 | ₹1,493.3 | 38,280 | 58,110 |
| 23 May 2025 | ₹1,413.4 | ₹1,624.6 | ₹1,105.05 | ₹1,131.2 | 64,170 | 62,850 |
| 26 May 2025 | ₹998.4 | ₹1,300 | ₹777 | ₹1,013.85 | 3,23,310 | 85,980 |
| 27 May 2025 | ₹1,099.3 | ₹1,480 | ₹906.5 | ₹1,205 | 3,43,530 | 1,15,410 |
| 28 May 2025 | ₹1,180 | ₹1,332.95 | ₹1,010.45 | ₹1,072.6 | 1,65,660 | 1,03,770 |
| 29 May 2025 | ₹1,000 | ₹1,415.6 | ₹780 | ₹954.3 | 1,99,500 | 90,300 |