NIFTY BANK 46,000 PE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹23.7 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹21.8 | ₹23.7 | ₹18 | ₹20 | 18,930 | 43,890 |
| 28 May 2025 | ₹19.95 | ₹23.45 | ₹15.55 | ₹16.1 | 26,850 | 50,070 |
| 29 May 2025 | ₹16.4 | ₹17.9 | ₹9.5 | ₹14.95 | 87,660 | 66,510 |
| 30 May 2025 | ₹10.05 | ₹12.95 | ₹8.5 | ₹11.45 | 1,29,210 | 71,550 |
| 2 Jun 2025 | ₹12.2 | ₹13.2 | ₹10.1 | ₹12 | 2,08,320 | 67,140 |
| 3 Jun 2025 | ₹11.5 | ₹12.75 | ₹10.05 | ₹10.05 | 82,890 | 61,470 |
| 4 Jun 2025 | ₹11 | ₹11 | ₹8.65 | ₹9.5 | 1,70,490 | 62,280 |
| 5 Jun 2025 | ₹9.2 | ₹9.55 | ₹7.9 | ₹8.25 | 56,940 | 61,830 |
| 6 Jun 2025 | ₹7 | ₹8.45 | ₹6.45 | ₹8.05 | 76,440 | 62,520 |
| 9 Jun 2025 | ₹7.85 | ₹9.95 | ₹5.2 | ₹7.75 | 2,54,610 | 1,50,150 |
| 10 Jun 2025 | ₹8.05 | ₹8.9 | ₹7.05 | ₹7.25 | 1,80,420 | 1,49,250 |
| 11 Jun 2025 | ₹6.55 | ₹7.95 | ₹5.3 | ₹5.85 | 82,350 | 1,50,720 |
| 12 Jun 2025 | ₹5.55 | ₹7.25 | ₹4.25 | ₹4.25 | 84,750 | 1,64,100 |
| 13 Jun 2025 | ₹8.6 | ₹8.6 | ₹4.5 | ₹5.9 | 4,76,460 | 1,16,610 |
| 16 Jun 2025 | ₹6.05 | ₹6.15 | ₹4.65 | ₹5.2 | 1,27,830 | 93,060 |
| 17 Jun 2025 | ₹4.9 | ₹5.45 | ₹4.05 | ₹4.3 | 81,540 | 90,810 |
| 18 Jun 2025 | ₹4.5 | ₹4.55 | ₹3.5 | ₹3.8 | 87,660 | 97,530 |
| 19 Jun 2025 | ₹3.6 | ₹4.3 | ₹3.05 | ₹3.45 | 1,20,240 | 82,170 |
| 20 Jun 2025 | ₹3.05 | ₹3.65 | ₹2.6 | ₹3.3 | 1,80,210 | 1,18,800 |
| 23 Jun 2025 | ₹3.25 | ₹3.25 | ₹1.9 | ₹2 | 1,72,710 | 1,21,740 |
| 24 Jun 2025 | ₹1.4 | ₹2.15 | ₹0.6 | ₹0.7 | 2,91,240 | 1,41,030 |
| 25 Jun 2025 | ₹0.6 | ₹0.95 | ₹0.5 | ₹0.65 | 2,04,420 | 1,07,040 |
| 26 Jun 2025 | ₹0.55 | ₹1.15 | ₹0.05 | ₹0.1 | 3,04,710 | 49,500 |