NIFTY BANK 49,200 PE traded across 20 sessions from 30 May 2025 to 26 Jun 2025, with a life-high of ₹31.45 and a low of ₹0.1. Final close ₹0.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 May 2025 | ₹26.4 | ₹31.45 | ₹18.55 | ₹29.05 | 2,880 | 1,320 |
| 2 Jun 2025 | ₹26.9 | ₹30.8 | ₹22.5 | ₹26.35 | 7,560 | 5,610 |
| 3 Jun 2025 | ₹27.2 | ₹28.6 | ₹20.2 | ₹23.15 | 4,920 | 6,000 |
| 4 Jun 2025 | ₹23.95 | ₹23.95 | ₹16.95 | ₹20 | 5,370 | 7,290 |
| 5 Jun 2025 | ₹19.65 | ₹19.65 | ₹14.5 | ₹16.05 | 6,180 | 5,040 |
| 6 Jun 2025 | ₹16.55 | ₹18.75 | ₹10.5 | ₹15.3 | 9,660 | 6,180 |
| 9 Jun 2025 | ₹12.85 | ₹13.15 | ₹9.1 | ₹12.75 | 3,060 | 4,470 |
| 10 Jun 2025 | ₹11.45 | ₹14.6 | ₹9.95 | ₹12 | 2,640 | 2,910 |
| 11 Jun 2025 | ₹12.95 | ₹12.95 | ₹6.35 | ₹6.4 | 8,280 | 1,950 |
| 12 Jun 2025 | ₹7.05 | ₹8.4 | ₹6.25 | ₹7 | 1,230 | 2,520 |
| 13 Jun 2025 | ₹10.75 | ₹15.1 | ₹8.8 | ₹12.5 | 6,030 | 2,580 |
| 16 Jun 2025 | ₹11.05 | ₹11.3 | ₹7.6 | ₹7.8 | 2,370 | 2,580 |
| 17 Jun 2025 | ₹9.95 | ₹9.95 | ₹6.5 | ₹8.5 | 10,800 | 3,990 |
| 18 Jun 2025 | ₹8.5 | ₹8.5 | ₹4.8 | ₹5.2 | 4,650 | 4,830 |
| 19 Jun 2025 | ₹5.55 | ₹7.4 | ₹4.4 | ₹4.4 | 4,200 | 4,800 |
| 20 Jun 2025 | ₹4.65 | ₹6.55 | ₹3.8 | ₹5.85 | 8,310 | 3,900 |
| 23 Jun 2025 | ₹5.35 | ₹5.5 | ₹2.8 | ₹3.7 | 11,610 | 3,810 |
| 24 Jun 2025 | ₹3.55 | ₹3.6 | ₹1.05 | ₹1.25 | 14,040 | 7,050 |
| 25 Jun 2025 | ₹1.05 | ₹1.8 | ₹0.7 | ₹1.75 | 11,910 | 4,590 |
| 26 Jun 2025 | ₹1.65 | ₹1.65 | ₹0.1 | ₹0.65 | 13,680 | 3,840 |