NIFTY BANK 49,500 PE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹83.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹68.1 | ₹83.8 | ₹62.05 | ₹69.8 | 27,390 | 1,51,155 |
| 28 May 2025 | ₹70.05 | ₹75.7 | ₹48.65 | ₹49.15 | 17,730 | 1,53,825 |
| 29 May 2025 | ₹50 | ₹54 | ₹26.55 | ₹33.3 | 1,27,950 | 1,48,845 |
| 30 May 2025 | ₹31.35 | ₹35.2 | ₹28.15 | ₹30 | 2,62,320 | 2,14,140 |
| 2 Jun 2025 | ₹29.8 | ₹34 | ₹26.45 | ₹27.2 | 2,44,290 | 1,77,720 |
| 3 Jun 2025 | ₹24.95 | ₹31.05 | ₹23.8 | ₹27 | 2,70,030 | 1,68,480 |
| 4 Jun 2025 | ₹26.3 | ₹28.95 | ₹19.55 | ₹21.7 | 3,52,890 | 1,89,030 |
| 5 Jun 2025 | ₹21 | ₹21.1 | ₹16.3 | ₹16.3 | 2,15,730 | 2,10,900 |
| 6 Jun 2025 | ₹16.1 | ₹18.2 | ₹11.95 | ₹13.55 | 4,03,560 | 2,45,970 |
| 9 Jun 2025 | ₹12.6 | ₹13.2 | ₹10.7 | ₹13.2 | 2,87,760 | 2,50,170 |
| 10 Jun 2025 | ₹11.8 | ₹15.2 | ₹11 | ₹12 | 2,00,700 | 2,33,310 |
| 11 Jun 2025 | ₹12.15 | ₹12.2 | ₹7.65 | ₹8.35 | 3,39,660 | 1,85,430 |
| 12 Jun 2025 | ₹8.75 | ₹12.8 | ₹6.05 | ₹6.05 | 2,33,280 | 1,54,230 |
| 13 Jun 2025 | ₹11.1 | ₹16.35 | ₹7.85 | ₹14.35 | 2,95,080 | 1,70,670 |
| 16 Jun 2025 | ₹13.5 | ₹15 | ₹7.4 | ₹8.85 | 4,73,310 | 1,72,290 |
| 17 Jun 2025 | ₹7.75 | ₹10.15 | ₹6.75 | ₹8.3 | 2,73,840 | 1,54,890 |
| 18 Jun 2025 | ₹7.4 | ₹8 | ₹5.45 | ₹6.15 | 1,86,120 | 1,64,550 |
| 19 Jun 2025 | ₹6.75 | ₹7.75 | ₹4.85 | ₹5.95 | 2,85,480 | 1,71,030 |
| 20 Jun 2025 | ₹6.5 | ₹6.5 | ₹3.9 | ₹6 | 4,31,490 | 1,80,540 |
| 23 Jun 2025 | ₹6.35 | ₹6.35 | ₹2.8 | ₹3.9 | 2,58,300 | 1,84,725 |
| 24 Jun 2025 | ₹4 | ₹4.25 | ₹1.25 | ₹1.8 | 3,05,340 | 1,73,865 |
| 25 Jun 2025 | ₹1.15 | ₹1.8 | ₹0.9 | ₹1.35 | 1,84,170 | 1,63,515 |
| 26 Jun 2025 | ₹1 | ₹1 | ₹0.05 | ₹0.05 | 3,71,160 | 1,61,625 |