NIFTY BANK 49,300 PE traded across 25 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹146.8 and a low of ₹0.1. Final close ₹0.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹98.95 | ₹106.15 | ₹64 | ₹64 | 2,460 | 2,970 |
| 26 May 2026 | ₹67.45 | ₹74.95 | ₹64.2 | ₹65.1 | 1,530 | 3,150 |
| 27 May 2026 | ₹70.3 | ₹76.75 | ₹55.05 | ₹60.2 | 13,080 | 0 |
| 29 May 2026 | ₹53.05 | ₹87.5 | ₹43.35 | ₹84.3 | 21,030 | 6,990 |
| 1 Jun 2026 | ₹77.95 | ₹121.3 | ₹71.45 | ₹110.15 | 25,080 | 0 |
| 2 Jun 2026 | ₹123.6 | ₹143.1 | ₹80.05 | ₹88.9 | 22,860 | 14,070 |
| 3 Jun 2026 | ₹125.85 | ₹146.8 | ₹73 | ₹73.95 | 17,160 | 14,010 |
| 4 Jun 2026 | ₹81.05 | ₹87.75 | ₹62.55 | ₹65.05 | 11,490 | 14,970 |
| 5 Jun 2026 | ₹65.05 | ₹70 | ₹49.8 | ₹53.3 | 9,990 | 0 |
| 8 Jun 2026 | ₹74.05 | ₹82.1 | ₹62 | ₹81.75 | 17,970 | 14,910 |
| 9 Jun 2026 | ₹74.05 | ₹74.35 | ₹34.75 | ₹36.6 | 22,110 | 11,940 |
| 10 Jun 2026 | ₹35.55 | ₹38.7 | ₹30.3 | ₹35.25 | 22,650 | 0 |
| 11 Jun 2026 | ₹37.9 | ₹38.3 | ₹32.05 | ₹34.3 | 6,690 | 0 |
| 12 Jun 2026 | ₹21.45 | ₹26.15 | ₹16.45 | ₹18.15 | 17,070 | 5,850 |
| 15 Jun 2026 | ₹13.15 | ₹16.05 | ₹12.05 | ₹14.1 | 5,160 | 0 |
| 16 Jun 2026 | ₹10.1 | ₹12.35 | ₹8.7 | ₹9.75 | 2,520 | 0 |
| 17 Jun 2026 | ₹8.9 | ₹8.9 | ₹6.2 | ₹6.8 | 5,310 | 0 |
| 18 Jun 2026 | ₹5.7 | ₹7.7 | ₹5.6 | ₹5.7 | 8,010 | 5,910 |
| 19 Jun 2026 | ₹5.6 | ₹7 | ₹4.3 | ₹4.7 | 5,130 | 5,700 |
| 22 Jun 2026 | ₹4.55 | ₹5.6 | ₹3.45 | ₹3.6 | 9,960 | 4,500 |
| 23 Jun 2026 | ₹3.2 | ₹5.4 | ₹2.35 | ₹3.85 | 900 | 4,530 |
| 24 Jun 2026 | ₹3.1 | ₹4.85 | ₹2.7 | ₹2.85 | 1,530 | 4,770 |
| 25 Jun 2026 | ₹2.3 | ₹3.65 | ₹1.85 | ₹1.85 | 720 | 0 |
| 29 Jun 2026 | ₹1.85 | ₹2.1 | ₹1.05 | ₹1.3 | 2,850 | 4,350 |
| 30 Jun 2026 | ₹1.2 | ₹2.85 | ₹0.1 | ₹0.35 | 2,460 | 0 |