NIFTY BANK 46,500 PE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹31.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹28 | ₹31.9 | ₹23 | ₹26.15 | 4,320 | 50,910 |
| 28 May 2025 | ₹26.25 | ₹26.25 | ₹19 | ₹19 | 7,110 | 53,820 |
| 29 May 2025 | ₹19.2 | ₹23.9 | ₹11.05 | ₹11.05 | 29,010 | 48,420 |
| 30 May 2025 | ₹12.1 | ₹15.4 | ₹10.7 | ₹12.3 | 67,770 | 55,590 |
| 2 Jun 2025 | ₹13.95 | ₹14.3 | ₹11.05 | ₹13.1 | 27,450 | 53,940 |
| 3 Jun 2025 | ₹13.1 | ₹14.45 | ₹11.1 | ₹11.1 | 48,780 | 49,140 |
| 4 Jun 2025 | ₹11.4 | ₹12 | ₹9.2 | ₹9.45 | 1,81,740 | 61,950 |
| 5 Jun 2025 | ₹8.95 | ₹10.4 | ₹7.1 | ₹8.35 | 60,870 | 63,720 |
| 6 Jun 2025 | ₹8.35 | ₹9.15 | ₹6.65 | ₹8.35 | 75,930 | 61,260 |
| 9 Jun 2025 | ₹5.25 | ₹8.7 | ₹5.25 | ₹7.45 | 65,880 | 62,430 |
| 10 Jun 2025 | ₹7.15 | ₹9 | ₹7 | ₹7.15 | 1,04,520 | 56,670 |
| 11 Jun 2025 | ₹7 | ₹7.7 | ₹4.95 | ₹5.25 | 52,020 | 53,310 |
| 12 Jun 2025 | ₹4.85 | ₹8.3 | ₹4.65 | ₹4.7 | 44,700 | 53,250 |
| 13 Jun 2025 | ₹5.1 | ₹7.85 | ₹5.05 | ₹6.05 | 86,280 | 52,320 |
| 16 Jun 2025 | ₹6.95 | ₹6.95 | ₹4.65 | ₹5.7 | 36,210 | 54,690 |
| 17 Jun 2025 | ₹4.7 | ₹5.65 | ₹3.6 | ₹3.6 | 44,160 | 51,870 |
| 18 Jun 2025 | ₹3.6 | ₹4.1 | ₹3.45 | ₹3.6 | 21,810 | 53,010 |
| 19 Jun 2025 | ₹3.6 | ₹4.55 | ₹2.85 | ₹3.4 | 24,330 | 52,740 |
| 20 Jun 2025 | ₹2.75 | ₹3.9 | ₹2.65 | ₹3.7 | 52,620 | 50,790 |
| 23 Jun 2025 | ₹3.45 | ₹3.45 | ₹1.85 | ₹3 | 1,20,120 | 67,380 |
| 24 Jun 2025 | ₹1.7 | ₹2.5 | ₹0.65 | ₹0.9 | 1,94,610 | 62,400 |
| 25 Jun 2025 | ₹0.65 | ₹0.9 | ₹0.45 | ₹0.55 | 1,47,420 | 54,720 |
| 26 Jun 2025 | ₹0.5 | ₹0.7 | ₹0.05 | ₹0.05 | 1,61,550 | 42,750 |