NIFTY BANK 56,800 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹3,228.4 and a low of ₹1,001.35. Final close ₹1,248.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹1,557.5 | ₹1,874.35 | ₹1,400.35 | ₹1,871.1 | 29,550 | 10,530 |
| 30 Apr 2025 | ₹1,958.25 | ₹2,068.15 | ₹1,774.85 | ₹1,997.45 | 1,920 | 11,280 |
| 2 May 2025 | ₹1,760 | ₹2,086.7 | ₹1,550.15 | ₹2,026.5 | 16,080 | 12,060 |
| 5 May 2025 | ₹1,824.1 | ₹2,134.2 | ₹1,824.05 | ₹2,059.35 | 1,590 | 12,660 |
| 6 May 2025 | ₹2,115.65 | ₹2,652.55 | ₹2,074.35 | ₹2,652.5 | 3,570 | 13,620 |
| 7 May 2025 | ₹2,402.3 | ₹2,564.45 | ₹2,248.35 | ₹2,287.8 | 420 | 13,770 |
| 8 May 2025 | ₹2,050.05 | ₹2,733.25 | ₹2,050 | ₹2,718.3 | 4,620 | 15,630 |
| 9 May 2025 | ₹3,189.6 | ₹3,228.4 | ₹3,044.2 | ₹3,134.55 | 360 | 15,420 |
| 12 May 2025 | ₹1,500 | ₹1,504.25 | ₹1,470.35 | ₹1,470.5 | 1,020 | 14,970 |
| 13 May 2025 | ₹1,777.5 | ₹1,884.7 | ₹1,777.5 | ₹1,884.7 | 240 | 15,030 |
| 14 May 2025 | ₹1,967.65 | ₹2,269.7 | ₹1,861.75 | ₹2,034.65 | 1,950 | 14,460 |
| 15 May 2025 | ₹2,000.75 | ₹2,037.1 | ₹1,518.85 | ₹1,581.7 | 1,800 | 14,430 |
| 16 May 2025 | ₹1,545 | ₹1,563.1 | ₹1,453.5 | ₹1,466.5 | 450 | 14,940 |
| 19 May 2025 | ₹1,550.3 | ₹1,550.3 | ₹1,222.3 | ₹1,451.2 | 2,610 | 14,160 |
| 20 May 2025 | ₹1,612 | ₹1,842.7 | ₹1,600.95 | ₹1,798 | 2,850 | 14,010 |
| 21 May 2025 | ₹1,612 | ₹1,942.5 | ₹1,549.45 | ₹1,759 | 1,860 | 13,800 |
| 22 May 2025 | ₹1,933.3 | ₹2,095.6 | ₹1,933.3 | ₹1,954 | 1,140 | 13,980 |
| 23 May 2025 | ₹1,384.75 | ₹1,458.35 | ₹1,381.7 | ₹1,387.8 | 1,260 | 13,680 |
| 26 May 2025 | ₹1,086.4 | ₹1,509.65 | ₹1,001.35 | ₹1,237.7 | 38,520 | 12,690 |
| 27 May 2025 | ₹1,600 | ₹1,692.7 | ₹1,132.65 | ₹1,520.4 | 4,710 | 13,110 |
| 28 May 2025 | ₹1,482.4 | ₹1,482.4 | ₹1,310.4 | ₹1,361.65 | 2,220 | 11,970 |
| 29 May 2025 | ₹1,100.05 | ₹1,667.5 | ₹1,070.1 | ₹1,248.35 | 10,260 | 11,280 |