NIFTY BANK 49,000 PE traded across 25 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹126.7 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹110.05 | ₹110.05 | ₹55.75 | ₹55.75 | 4,07,010 | 2,15,760 |
| 26 May 2026 | ₹60.55 | ₹80.55 | ₹53.45 | ₹60.3 | 3,36,330 | 2,45,580 |
| 27 May 2026 | ₹60 | ₹66.65 | ₹48.15 | ₹51.65 | 3,48,330 | 2,97,960 |
| 29 May 2026 | ₹48.35 | ₹74.5 | ₹38.7 | ₹70.5 | 5,94,990 | 2,76,600 |
| 1 Jun 2026 | ₹70.5 | ₹101.4 | ₹55.1 | ₹94.75 | 5,41,830 | 3,22,440 |
| 2 Jun 2026 | ₹100.1 | ₹124.9 | ₹69.55 | ₹75.7 | 6,41,340 | 3,36,000 |
| 3 Jun 2026 | ₹78.85 | ₹126.7 | ₹64.3 | ₹64.55 | 7,84,050 | 3,50,430 |
| 4 Jun 2026 | ₹68.05 | ₹82.9 | ₹53.4 | ₹54.75 | 4,96,470 | 3,47,310 |
| 5 Jun 2026 | ₹52.85 | ₹59.05 | ₹42.75 | ₹48 | 7,36,560 | 3,72,090 |
| 8 Jun 2026 | ₹50.05 | ₹70.45 | ₹50.05 | ₹70.45 | 6,34,560 | 3,94,200 |
| 9 Jun 2026 | ₹50.05 | ₹64.8 | ₹30.6 | ₹30.8 | 6,54,030 | 3,76,410 |
| 10 Jun 2026 | ₹31.7 | ₹34.05 | ₹25.75 | ₹31.95 | 4,38,630 | 3,79,920 |
| 11 Jun 2026 | ₹35.55 | ₹36.75 | ₹27.9 | ₹28.7 | 4,22,880 | 4,08,780 |
| 12 Jun 2026 | ₹24 | ₹24 | ₹14.7 | ₹16.4 | 9,31,950 | 4,10,610 |
| 15 Jun 2026 | ₹13 | ₹15.35 | ₹8.7 | ₹12.4 | 3,23,610 | 3,69,180 |
| 16 Jun 2026 | ₹12.4 | ₹16.85 | ₹7.35 | ₹8.2 | 2,47,920 | 2,78,700 |
| 17 Jun 2026 | ₹7.55 | ₹9.5 | ₹6.25 | ₹6.5 | 2,62,500 | 2,60,670 |
| 18 Jun 2026 | ₹6 | ₹10 | ₹5.7 | ₹6.2 | 2,67,960 | 2,67,900 |
| 19 Jun 2026 | ₹6.25 | ₹6.9 | ₹5 | ₹5.7 | 2,03,610 | 2,30,490 |
| 22 Jun 2026 | ₹6.35 | ₹6.35 | ₹3.95 | ₹4 | 1,77,660 | 2,01,660 |
| 23 Jun 2026 | ₹3.95 | ₹6 | ₹2.75 | ₹4.35 | 1,30,800 | 1,75,920 |
| 24 Jun 2026 | ₹2.7 | ₹6.75 | ₹2.15 | ₹2.35 | 1,01,040 | 1,65,810 |
| 25 Jun 2026 | ₹2.25 | ₹4 | ₹1.7 | ₹1.75 | 51,450 | 1,49,310 |
| 29 Jun 2026 | ₹1.6 | ₹2.35 | ₹0.8 | ₹0.8 | 52,380 | 1,53,750 |
| 30 Jun 2026 | ₹0.55 | ₹2.25 | ₹0.05 | ₹0.15 | 64,740 | 1,16,430 |