NIFTY BANK 53,500 PE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹458.55 and a low of ₹0.05. Final close ₹0.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹394.95 | ₹458.55 | ₹353 | ₹408 | 1,60,860 | 1,20,570 |
| 28 May 2025 | ₹428 | ₹439 | ₹337.3 | ₹337.3 | 2,03,820 | 1,60,680 |
| 29 May 2025 | ₹311.55 | ₹341.8 | ₹231.5 | ₹236 | 4,17,330 | 2,33,070 |
| 30 May 2025 | ₹236 | ₹296.85 | ₹220 | ₹225.1 | 9,10,380 | 3,10,920 |
| 2 Jun 2025 | ₹234.4 | ₹284 | ₹212.8 | ₹219.55 | 10,83,990 | 3,36,870 |
| 3 Jun 2025 | ₹199.95 | ₹271.45 | ₹187.95 | ₹227.65 | 7,55,460 | 3,52,140 |
| 4 Jun 2025 | ₹191.5 | ₹232.45 | ₹169.7 | ₹177.7 | 10,47,900 | 3,80,850 |
| 5 Jun 2025 | ₹166.65 | ₹181.45 | ₹142.9 | ₹146.35 | 7,50,540 | 3,89,370 |
| 6 Jun 2025 | ₹146.15 | ₹173.7 | ₹82.5 | ₹87.05 | 20,22,870 | 5,24,700 |
| 9 Jun 2025 | ₹72.05 | ₹74.45 | ₹58.5 | ₹64.4 | 11,09,820 | 5,24,370 |
| 10 Jun 2025 | ₹58.95 | ₹70.6 | ₹55.95 | ₹63.8 | 8,75,970 | 4,94,220 |
| 11 Jun 2025 | ₹64.55 | ₹64.55 | ₹46.65 | ₹52.9 | 9,28,140 | 4,99,170 |
| 12 Jun 2025 | ₹47.95 | ₹75.75 | ₹43.85 | ₹63.4 | 13,16,760 | 4,06,110 |
| 13 Jun 2025 | ₹125 | ₹188.7 | ₹104.8 | ₹127.1 | 15,29,730 | 4,76,580 |
| 16 Jun 2025 | ₹121.45 | ₹121.65 | ₹62.55 | ₹62.6 | 11,53,530 | 4,71,900 |
| 17 Jun 2025 | ₹62.65 | ₹70.5 | ₹48.35 | ₹67.55 | 7,03,980 | 4,61,850 |
| 18 Jun 2025 | ₹65.1 | ₹69.3 | ₹42.7 | ₹49.9 | 13,77,420 | 5,24,280 |
| 19 Jun 2025 | ₹40.05 | ₹53.75 | ₹28 | ₹50 | 17,86,710 | 6,03,960 |
| 20 Jun 2025 | ₹43.65 | ₹45.6 | ₹20.75 | ₹29.55 | 29,10,300 | 7,07,370 |
| 23 Jun 2025 | ₹31.6 | ₹31.6 | ₹14 | ₹15.7 | 33,05,400 | 6,95,430 |
| 24 Jun 2025 | ₹7.5 | ₹10.5 | ₹4.2 | ₹4.25 | 33,13,650 | 7,53,210 |
| 25 Jun 2025 | ₹5 | ₹5 | ₹2.3 | ₹3.35 | 29,85,540 | 5,53,380 |
| 26 Jun 2025 | ₹1.95 | ₹2.45 | ₹0.05 | ₹0.2 | 1,33,64,190 | 6,66,300 |