NIFTY BANK 53,900 PE traded across 23 sessions from 27 May 2025 to 26 Jun 2025, with a life-high of ₹551.05 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2025 | ₹502 | ₹551.05 | ₹432 | ₹511.15 | 10,140 | 6,840 |
| 28 May 2025 | ₹503 | ₹518.8 | ₹418.9 | ₹426.7 | 3,480 | 6,750 |
| 29 May 2025 | ₹375.35 | ₹427.65 | ₹299 | ₹299 | 17,010 | 9,150 |
| 30 May 2025 | ₹318.45 | ₹372.35 | ₹272.9 | ₹283.05 | 1,44,630 | 29,400 |
| 2 Jun 2025 | ₹321.85 | ₹361.9 | ₹271.75 | ₹277.8 | 2,04,600 | 38,280 |
| 3 Jun 2025 | ₹280 | ₹346.3 | ₹240 | ₹287.35 | 1,44,300 | 36,570 |
| 4 Jun 2025 | ₹259.55 | ₹299.3 | ₹224.6 | ₹233.2 | 1,58,940 | 46,260 |
| 5 Jun 2025 | ₹214.45 | ₹240.75 | ₹189 | ₹194.3 | 1,57,140 | 42,150 |
| 6 Jun 2025 | ₹194.3 | ₹235 | ₹110.05 | ₹116 | 2,82,780 | 47,400 |
| 9 Jun 2025 | ₹80 | ₹96.95 | ₹77.6 | ₹86.8 | 1,50,720 | 44,400 |
| 10 Jun 2025 | ₹82.45 | ₹94.2 | ₹73.35 | ₹83.9 | 94,320 | 41,220 |
| 11 Jun 2025 | ₹83.6 | ₹83.6 | ₹61.2 | ₹71.5 | 99,030 | 37,620 |
| 12 Jun 2025 | ₹66.95 | ₹101.9 | ₹59.1 | ₹87.1 | 1,51,560 | 41,190 |
| 13 Jun 2025 | ₹150 | ₹224.3 | ₹140.2 | ₹167.85 | 3,03,180 | 49,260 |
| 16 Jun 2025 | ₹180 | ₹180 | ₹82 | ₹82 | 3,05,730 | 62,730 |
| 17 Jun 2025 | ₹82.55 | ₹98.2 | ₹66.85 | ₹94.75 | 1,63,980 | 67,170 |
| 18 Jun 2025 | ₹95.35 | ₹98.45 | ₹60.8 | ₹70.25 | 2,18,220 | 68,400 |
| 19 Jun 2025 | ₹69.55 | ₹76.5 | ₹40.65 | ₹76 | 2,54,610 | 71,550 |
| 20 Jun 2025 | ₹64 | ₹64 | ₹27.75 | ₹36.85 | 5,85,870 | 55,860 |
| 23 Jun 2025 | ₹36.9 | ₹38.1 | ₹19.1 | ₹20.5 | 4,58,550 | 63,750 |
| 24 Jun 2025 | ₹18.25 | ₹21.55 | ₹5.8 | ₹6.1 | 3,80,700 | 60,000 |
| 25 Jun 2025 | ₹4.95 | ₹4.95 | ₹3.05 | ₹4.55 | 3,81,000 | 68,940 |
| 26 Jun 2025 | ₹3.3 | ₹3.7 | ₹0.05 | ₹0.15 | 14,58,990 | 30,360 |