NIFTY BANK 45,000 PE traded across 25 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹26.65 and a low of ₹0.05. Final close ₹0.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹20 | ₹20 | ₹13.6 | ₹13.6 | 1,29,210 | 85,890 |
| 26 May 2026 | ₹14.85 | ₹19 | ₹12.6 | ₹16.2 | 1,15,800 | 1,15,290 |
| 27 May 2026 | ₹16.85 | ₹16.85 | ₹11.55 | ₹12.8 | 85,920 | 1,18,170 |
| 29 May 2026 | ₹13.05 | ₹17.85 | ₹10.5 | ₹16.95 | 1,17,510 | 1,27,770 |
| 1 Jun 2026 | ₹15.55 | ₹22 | ₹12.05 | ₹19.8 | 2,20,380 | 1,60,770 |
| 2 Jun 2026 | ₹21.5 | ₹26.65 | ₹12.6 | ₹15.1 | 2,03,310 | 1,66,560 |
| 3 Jun 2026 | ₹16.15 | ₹20.45 | ₹14.4 | ₹15.3 | 1,56,270 | 1,90,050 |
| 4 Jun 2026 | ₹16.35 | ₹17.15 | ₹13.25 | ₹13.75 | 66,120 | 1,92,210 |
| 5 Jun 2026 | ₹14.9 | ₹14.95 | ₹11.15 | ₹11.75 | 74,400 | 1,97,850 |
| 8 Jun 2026 | ₹13.75 | ₹15.4 | ₹12 | ₹15.4 | 76,860 | 1,92,270 |
| 9 Jun 2026 | ₹11.7 | ₹15.4 | ₹9.15 | ₹9.15 | 1,10,370 | 2,11,230 |
| 10 Jun 2026 | ₹9.55 | ₹9.75 | ₹7.45 | ₹8.3 | 84,900 | 2,12,460 |
| 11 Jun 2026 | ₹9.75 | ₹9.75 | ₹7.9 | ₹8.25 | 47,430 | 0 |
| 12 Jun 2026 | ₹7.05 | ₹7.55 | ₹5.3 | ₹7.55 | 1,18,500 | 2,33,970 |
| 15 Jun 2026 | ₹9.65 | ₹9.65 | ₹4.5 | ₹7.05 | 93,420 | 2,07,330 |
| 16 Jun 2026 | ₹5.4 | ₹6.95 | ₹4.55 | ₹4.7 | 61,170 | 2,04,000 |
| 17 Jun 2026 | ₹4.35 | ₹4.95 | ₹3.05 | ₹3.5 | 99,900 | 1,68,960 |
| 18 Jun 2026 | ₹3.2 | ₹3.25 | ₹2.4 | ₹2.8 | 63,690 | 1,53,090 |
| 19 Jun 2026 | ₹2.8 | ₹2.8 | ₹1.55 | ₹1.55 | 1,24,200 | 1,40,580 |
| 22 Jun 2026 | ₹1.65 | ₹2.25 | ₹1.4 | ₹2.25 | 74,100 | 1,08,240 |
| 23 Jun 2026 | ₹2.25 | ₹2.75 | ₹1.3 | ₹1.5 | 54,780 | 88,740 |
| 24 Jun 2026 | ₹1.55 | ₹2.4 | ₹1.2 | ₹1.75 | 67,950 | 84,810 |
| 25 Jun 2026 | ₹3.1 | ₹3.1 | ₹0.75 | ₹0.75 | 49,950 | 85,200 |
| 29 Jun 2026 | ₹1 | ₹1 | ₹0.4 | ₹0.55 | 52,860 | 59,070 |
| 30 Jun 2026 | ₹0.6 | ₹1.85 | ₹0.05 | ₹0.4 | 31,590 | 0 |