NIFTY BANK 49,000 PE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹69.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹56 | ₹69.6 | ₹52.5 | ₹55 | 1,03,230 | 1,57,170 |
| 28 May 2025 | ₹57.75 | ₹60 | ₹39.5 | ₹41.95 | 1,25,820 | 1,83,090 |
| 29 May 2025 | ₹40 | ₹44.8 | ₹27.05 | ₹27.4 | 3,04,470 | 2,30,010 |
| 30 May 2025 | ₹28.9 | ₹30.15 | ₹22.7 | ₹24.4 | 5,69,160 | 2,74,920 |
| 2 Jun 2025 | ₹23.95 | ₹27.7 | ₹21.6 | ₹24.8 | 3,22,740 | 2,56,260 |
| 3 Jun 2025 | ₹24 | ₹25.55 | ₹19.3 | ₹20.7 | 3,46,560 | 2,85,330 |
| 4 Jun 2025 | ₹20.75 | ₹20.95 | ₹16.15 | ₹18 | 5,47,470 | 3,48,300 |
| 5 Jun 2025 | ₹17.85 | ₹18 | ₹14 | ₹14.55 | 3,82,380 | 3,56,790 |
| 6 Jun 2025 | ₹16.9 | ₹16.9 | ₹10.8 | ₹13.5 | 9,06,120 | 4,61,970 |
| 9 Jun 2025 | ₹12.2 | ₹12.65 | ₹9.6 | ₹11.95 | 8,84,250 | 6,58,740 |
| 10 Jun 2025 | ₹11.55 | ₹13.55 | ₹10.35 | ₹11.55 | 4,44,210 | 6,22,470 |
| 11 Jun 2025 | ₹11 | ₹11.25 | ₹7.25 | ₹8 | 5,87,640 | 5,24,340 |
| 12 Jun 2025 | ₹8.35 | ₹11.7 | ₹5.3 | ₹5.6 | 8,39,820 | 2,41,410 |
| 13 Jun 2025 | ₹7.15 | ₹13.25 | ₹7.1 | ₹12.1 | 5,70,780 | 2,05,320 |
| 16 Jun 2025 | ₹11.95 | ₹11.95 | ₹6.35 | ₹8.35 | 2,70,720 | 1,99,800 |
| 17 Jun 2025 | ₹6.25 | ₹8.4 | ₹6.25 | ₹6.65 | 2,06,460 | 2,00,430 |
| 18 Jun 2025 | ₹5.55 | ₹6.5 | ₹4.8 | ₹5.95 | 2,12,370 | 1,95,690 |
| 19 Jun 2025 | ₹5.5 | ₹6.8 | ₹4.15 | ₹5.15 | 3,85,230 | 1,74,540 |
| 20 Jun 2025 | ₹5.25 | ₹5.9 | ₹3.55 | ₹5.35 | 5,35,020 | 2,37,990 |
| 23 Jun 2025 | ₹5.1 | ₹6 | ₹2.65 | ₹4.05 | 8,84,430 | 4,20,810 |
| 24 Jun 2025 | ₹2.1 | ₹3.15 | ₹0.9 | ₹1.05 | 10,95,600 | 3,13,080 |
| 25 Jun 2025 | ₹1.05 | ₹1.5 | ₹0.55 | ₹0.7 | 6,24,690 | 2,55,900 |
| 26 Jun 2025 | ₹0.6 | ₹1 | ₹0.05 | ₹0.05 | 19,34,160 | 1,27,200 |