NIFTY BANK 59,000 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹5,420.8 and a low of ₹3,000.05. Final close ₹3,579.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹3,251.6 | ₹3,622.35 | ₹3,000.05 | ₹3,619.25 | 4,650 | 24,600 |
| 30 Apr 2025 | ₹3,887.25 | ₹3,900 | ₹3,537.4 | ₹3,842.95 | 4,020 | 24,870 |
| 2 May 2025 | ₹3,560.25 | ₹3,970 | ₹3,293.2 | ₹3,884.45 | 2,160 | 24,930 |
| 5 May 2025 | ₹3,988 | ₹4,100 | ₹3,723.1 | ₹3,981 | 1,950 | 25,050 |
| 6 May 2025 | ₹3,886.3 | ₹4,713 | ₹3,874.05 | ₹4,668.05 | 5,670 | 24,930 |
| 7 May 2025 | ₹4,800.05 | ₹4,800.05 | ₹4,275.8 | ₹4,325.25 | 3,720 | 25,770 |
| 8 May 2025 | ₹4,100.05 | ₹4,800 | ₹4,100 | ₹4,770 | 570 | 25,470 |
| 9 May 2025 | ₹5,200 | ₹5,420.8 | ₹5,090 | ₹5,263 | 1,890 | 25,500 |
| 12 May 2025 | ₹3,800 | ₹3,889.4 | ₹3,392.8 | ₹3,392.8 | 3,420 | 26,580 |
| 13 May 2025 | ₹3,572.95 | ₹3,933 | ₹3,557.7 | ₹3,890 | 840 | 26,640 |
| 14 May 2025 | ₹4,000 | ₹4,365 | ₹4,000 | ₹4,060.4 | 1,560 | 26,670 |
| 15 May 2025 | ₹4,250 | ₹4,250 | ₹3,525 | ₹3,600 | 2,850 | 26,760 |
| 16 May 2025 | ₹3,660 | ₹3,660 | ₹3,499 | ₹3,520.65 | 6,000 | 21,390 |
| 19 May 2025 | ₹3,410 | ₹3,525 | ₹3,200 | ₹3,500.4 | 2,610 | 19,740 |
| 20 May 2025 | ₹3,600 | ₹3,929.1 | ₹3,593.15 | ₹3,929.1 | 1,380 | 19,590 |
| 21 May 2025 | ₹3,800 | ₹4,068.4 | ₹3,630 | ₹3,827.05 | 2,610 | 19,500 |
| 22 May 2025 | ₹4,234.35 | ₹4,286.4 | ₹4,000 | ₹4,000 | 1,470 | 19,020 |
| 23 May 2025 | ₹3,895.2 | ₹4,063.55 | ₹3,464.6 | ₹3,500 | 2,610 | 18,780 |
| 26 May 2025 | ₹3,200.05 | ₹3,652.65 | ₹3,077 | ₹3,298.95 | 12,420 | 8,670 |
| 27 May 2025 | ₹3,499.95 | ₹3,808.35 | ₹3,150 | ₹3,565.35 | 1,920 | 8,220 |
| 28 May 2025 | ₹3,469.85 | ₹3,645 | ₹3,469.85 | ₹3,541.6 | 1,890 | 7,230 |
| 29 May 2025 | ₹3,400 | ₹3,896 | ₹3,300 | ₹3,579.9 | 7,800 | 3,900 |