NIFTY BANK 47,000 PE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹32.75 and a low of ₹0.05. Final close ₹0.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹28.95 | ₹32.75 | ₹25.55 | ₹29.4 | 28,230 | 64,620 |
| 28 May 2025 | ₹30 | ₹30.1 | ₹20.6 | ₹21.1 | 41,460 | 74,430 |
| 29 May 2025 | ₹21.85 | ₹24.05 | ₹12.1 | ₹13.5 | 69,780 | 75,240 |
| 30 May 2025 | ₹14.3 | ₹18.65 | ₹12 | ₹15 | 2,53,890 | 1,05,960 |
| 2 Jun 2025 | ₹15.55 | ₹16.55 | ₹11 | ₹14.5 | 2,04,540 | 1,21,560 |
| 3 Jun 2025 | ₹13.55 | ₹15.4 | ₹12.55 | ₹12.75 | 1,62,660 | 1,21,290 |
| 4 Jun 2025 | ₹12.95 | ₹12.95 | ₹8.35 | ₹11.5 | 1,53,090 | 1,31,580 |
| 5 Jun 2025 | ₹10.85 | ₹10.9 | ₹8.35 | ₹9.9 | 67,440 | 1,31,190 |
| 6 Jun 2025 | ₹9.3 | ₹9.8 | ₹7.3 | ₹8.8 | 1,35,690 | 1,47,240 |
| 9 Jun 2025 | ₹9.05 | ₹9.95 | ₹6.05 | ₹8.7 | 1,80,810 | 1,45,140 |
| 10 Jun 2025 | ₹8.45 | ₹10 | ₹7.35 | ₹7.85 | 2,63,910 | 1,63,320 |
| 11 Jun 2025 | ₹8 | ₹8.45 | ₹5.05 | ₹6.15 | 1,62,420 | 1,63,350 |
| 12 Jun 2025 | ₹6.15 | ₹8.25 | ₹4.7 | ₹5.6 | 1,11,960 | 1,64,100 |
| 13 Jun 2025 | ₹7 | ₹8.6 | ₹5.9 | ₹6.75 | 2,79,390 | 1,48,500 |
| 16 Jun 2025 | ₹7 | ₹7 | ₹5.1 | ₹5.75 | 1,47,840 | 1,52,580 |
| 17 Jun 2025 | ₹5.35 | ₹6.3 | ₹4.55 | ₹4.75 | 1,95,780 | 1,99,530 |
| 18 Jun 2025 | ₹4.7 | ₹5.25 | ₹3.8 | ₹4.1 | 1,26,420 | 1,84,440 |
| 19 Jun 2025 | ₹3.75 | ₹5.65 | ₹3.6 | ₹3.7 | 2,29,530 | 1,83,060 |
| 20 Jun 2025 | ₹3.2 | ₹4.25 | ₹3 | ₹3.55 | 3,09,960 | 2,55,690 |
| 23 Jun 2025 | ₹3.05 | ₹3.1 | ₹2.1 | ₹2.9 | 5,92,800 | 3,34,530 |
| 24 Jun 2025 | ₹1.8 | ₹2.9 | ₹0.7 | ₹0.95 | 9,44,790 | 4,80,720 |
| 25 Jun 2025 | ₹0.85 | ₹1.15 | ₹0.6 | ₹0.65 | 2,98,170 | 4,33,890 |
| 26 Jun 2025 | ₹0.7 | ₹0.9 | ₹0.05 | ₹0.35 | 8,24,730 | 3,02,100 |