NIFTY BANK 49,700 PE traded across 25 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹186.05 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹106.6 | ₹116.2 | ₹84.05 | ₹84.05 | 1,620 | 4,500 |
| 26 May 2026 | ₹78 | ₹91.3 | ₹76.4 | ₹80.2 | 2,910 | 4,530 |
| 27 May 2026 | ₹86 | ₹93.1 | ₹66.4 | ₹70.35 | 8,250 | 5,670 |
| 29 May 2026 | ₹75 | ₹108.15 | ₹53.2 | ₹97.15 | 14,100 | 0 |
| 1 Jun 2026 | ₹99.55 | ₹149.45 | ₹86.55 | ₹135.9 | 16,080 | 9,060 |
| 2 Jun 2026 | ₹176 | ₹180.2 | ₹98.25 | ₹107 | 20,640 | 10,530 |
| 3 Jun 2026 | ₹137 | ₹186.05 | ₹91.65 | ₹96.9 | 19,740 | 10,920 |
| 4 Jun 2026 | ₹98.35 | ₹110 | ₹75 | ₹80 | 15,300 | 11,010 |
| 5 Jun 2026 | ₹79.95 | ₹85.9 | ₹61.85 | ₹67.15 | 23,190 | 0 |
| 8 Jun 2026 | ₹99.2 | ₹102.1 | ₹76.65 | ₹102.1 | 26,430 | 16,350 |
| 9 Jun 2026 | ₹85.45 | ₹85.45 | ₹42.4 | ₹42.4 | 17,100 | 0 |
| 10 Jun 2026 | ₹43.55 | ₹46.85 | ₹36.3 | ₹40.95 | 14,430 | 15,150 |
| 11 Jun 2026 | ₹46.4 | ₹47.1 | ₹38.05 | ₹39.6 | 11,550 | 0 |
| 12 Jun 2026 | ₹19.8 | ₹29.85 | ₹16.8 | ₹19.9 | 24,060 | 9,360 |
| 15 Jun 2026 | ₹18.45 | ₹19.2 | ₹10.05 | ₹15.2 | 3,990 | 0 |
| 16 Jun 2026 | ₹12.9 | ₹14.7 | ₹9.1 | ₹10 | 2,340 | 0 |
| 17 Jun 2026 | ₹9 | ₹9.8 | ₹6.6 | ₹7.2 | 2,220 | 0 |
| 18 Jun 2026 | ₹6.4 | ₹9 | ₹5.3 | ₹5.3 | 8,340 | 7,830 |
| 19 Jun 2026 | ₹6.6 | ₹6.75 | ₹4.65 | ₹5.25 | 1,410 | 6,900 |
| 22 Jun 2026 | ₹6.45 | ₹6.45 | ₹4 | ₹4 | 1,800 | 5,940 |
| 23 Jun 2026 | ₹3 | ₹5.2 | ₹3 | ₹5.2 | 600 | 5,580 |
| 24 Jun 2026 | ₹5.15 | ₹5.7 | ₹2.7 | ₹3 | 1,950 | 5,550 |
| 25 Jun 2026 | ₹3.65 | ₹3.7 | ₹2.5 | ₹2.5 | 240 | 0 |
| 29 Jun 2026 | ₹2.1 | ₹2.15 | ₹1.05 | ₹1.3 | 4,620 | 5,460 |
| 30 Jun 2026 | ₹1.2 | ₹1.4 | ₹0.05 | ₹0.15 | 2,610 | 0 |