NIFTY BANK 45,000 PE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹17.95 and a low of ₹0.05. Final close ₹0.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹13.75 | ₹17.95 | ₹12 | ₹15.05 | 53,700 | 2,12,970 |
| 28 May 2025 | ₹14.7 | ₹16.8 | ₹11.45 | ₹11.8 | 56,280 | 2,30,250 |
| 29 May 2025 | ₹11.8 | ₹15 | ₹7.3 | ₹8.35 | 1,17,570 | 2,48,730 |
| 30 May 2025 | ₹8.1 | ₹10.7 | ₹6.1 | ₹9.55 | 1,89,360 | 2,83,620 |
| 2 Jun 2025 | ₹9.35 | ₹12.5 | ₹8.55 | ₹9.85 | 1,81,620 | 2,75,910 |
| 3 Jun 2025 | ₹9.8 | ₹11.05 | ₹8.6 | ₹9 | 1,78,830 | 2,61,510 |
| 4 Jun 2025 | ₹9.15 | ₹9.3 | ₹7.3 | ₹7.9 | 1,99,050 | 2,62,500 |
| 5 Jun 2025 | ₹7.35 | ₹8.2 | ₹6.25 | ₹6.9 | 79,590 | 2,52,810 |
| 6 Jun 2025 | ₹6.5 | ₹6.95 | ₹5.5 | ₹6 | 1,16,430 | 2,58,360 |
| 9 Jun 2025 | ₹6.2 | ₹7.5 | ₹5.2 | ₹6.95 | 1,90,470 | 2,62,440 |
| 10 Jun 2025 | ₹6.7 | ₹7.55 | ₹6.1 | ₹6.25 | 1,17,390 | 2,46,600 |
| 11 Jun 2025 | ₹6.25 | ₹6.5 | ₹4.7 | ₹4.85 | 1,17,780 | 2,39,550 |
| 12 Jun 2025 | ₹4 | ₹6.2 | ₹4 | ₹4.3 | 1,64,130 | 2,30,790 |
| 13 Jun 2025 | ₹4.75 | ₹6.95 | ₹4.65 | ₹4.9 | 2,32,380 | 2,41,770 |
| 16 Jun 2025 | ₹4.9 | ₹5.1 | ₹4 | ₹4.45 | 2,05,500 | 2,83,920 |
| 17 Jun 2025 | ₹4.55 | ₹5 | ₹4 | ₹4.1 | 1,63,980 | 3,10,980 |
| 18 Jun 2025 | ₹4.25 | ₹4.25 | ₹3.25 | ₹3.3 | 1,52,760 | 2,91,840 |
| 19 Jun 2025 | ₹3.3 | ₹4 | ₹2.75 | ₹2.95 | 1,61,250 | 2,91,090 |
| 20 Jun 2025 | ₹2.55 | ₹3.2 | ₹2.15 | ₹2.4 | 2,40,540 | 3,31,950 |
| 23 Jun 2025 | ₹2.7 | ₹2.7 | ₹1.5 | ₹1.7 | 2,95,890 | 3,85,920 |
| 24 Jun 2025 | ₹1.25 | ₹1.7 | ₹0.55 | ₹0.55 | 4,61,910 | 3,19,110 |
| 25 Jun 2025 | ₹0.6 | ₹1.3 | ₹0.45 | ₹0.75 | 3,23,850 | 2,37,420 |
| 26 Jun 2025 | ₹0.45 | ₹1.05 | ₹0.05 | ₹0.3 | 6,53,400 | 1,78,920 |