NIFTY BANK 46,500 PE traded across 25 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹42.7 and a low of ₹0.05. Final close ₹0.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹25.65 | ₹27.8 | ₹21 | ₹22.05 | 6,480 | 7,290 |
| 26 May 2026 | ₹24.95 | ₹26.95 | ₹18.05 | ₹21 | 8,490 | 8,940 |
| 27 May 2026 | ₹23 | ₹25.55 | ₹17.7 | ₹21.75 | 49,080 | 19,710 |
| 29 May 2026 | ₹15.95 | ₹26.2 | ₹15.15 | ₹23.5 | 64,740 | 28,290 |
| 1 Jun 2026 | ₹20 | ₹34.3 | ₹20 | ₹34.3 | 54,060 | 29,280 |
| 2 Jun 2026 | ₹42.2 | ₹42.7 | ₹24.65 | ₹26.3 | 60,720 | 32,490 |
| 3 Jun 2026 | ₹26.9 | ₹35 | ₹21.95 | ₹22.35 | 34,770 | 33,450 |
| 4 Jun 2026 | ₹23.1 | ₹25.6 | ₹18.75 | ₹18.85 | 15,420 | 0 |
| 5 Jun 2026 | ₹19 | ₹20.45 | ₹15.6 | ₹16 | 53,010 | 32,730 |
| 8 Jun 2026 | ₹20 | ₹25.35 | ₹18.55 | ₹23.7 | 23,550 | 33,660 |
| 9 Jun 2026 | ₹20.9 | ₹21.5 | ₹12 | ₹13.4 | 23,610 | 33,840 |
| 10 Jun 2026 | ₹13.45 | ₹13.55 | ₹10.2 | ₹12.3 | 13,110 | 33,420 |
| 11 Jun 2026 | ₹12.2 | ₹13.95 | ₹10.8 | ₹11.95 | 17,940 | 36,780 |
| 12 Jun 2026 | ₹7.25 | ₹10.75 | ₹7.25 | ₹9.5 | 32,640 | 29,400 |
| 15 Jun 2026 | ₹7.35 | ₹9.6 | ₹6.1 | ₹8 | 18,420 | 0 |
| 16 Jun 2026 | ₹7 | ₹7.8 | ₹5.55 | ₹5.55 | 18,660 | 25,320 |
| 17 Jun 2026 | ₹4.9 | ₹5.9 | ₹4.1 | ₹4.2 | 6,630 | 0 |
| 18 Jun 2026 | ₹4.5 | ₹4.7 | ₹3.65 | ₹4.05 | 5,160 | 23,700 |
| 19 Jun 2026 | ₹4.05 | ₹4.5 | ₹2.8 | ₹3.2 | 2,160 | 22,950 |
| 22 Jun 2026 | ₹3.3 | ₹3.3 | ₹2.6 | ₹2.7 | 4,770 | 22,680 |
| 23 Jun 2026 | ₹1.7 | ₹3.5 | ₹1.6 | ₹1.7 | 20,700 | 20,400 |
| 24 Jun 2026 | ₹2.4 | ₹2.4 | ₹1.6 | ₹2 | 2,640 | 20,130 |
| 25 Jun 2026 | ₹1.6 | ₹2.4 | ₹1.3 | ₹1.9 | 2,610 | 0 |
| 29 Jun 2026 | ₹1.9 | ₹1.9 | ₹0.8 | ₹0.8 | 4,410 | 16,800 |
| 30 Jun 2026 | ₹0.75 | ₹1.05 | ₹0.05 | ₹0.25 | 6,120 | 0 |