NIFTY BANK 49,900 PE traded across 25 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹208.9 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹140.35 | ₹140.4 | ₹85.45 | ₹85.45 | 13,380 | 13,470 |
| 26 May 2026 | ₹85.45 | ₹106.1 | ₹77.65 | ₹90.5 | 5,820 | 14,670 |
| 27 May 2026 | ₹96.95 | ₹100.9 | ₹73.2 | ₹78.95 | 68,460 | 18,240 |
| 29 May 2026 | ₹64.85 | ₹121 | ₹60.05 | ₹109.2 | 54,930 | 27,150 |
| 1 Jun 2026 | ₹100 | ₹166.35 | ₹99.15 | ₹154.1 | 36,870 | 29,070 |
| 2 Jun 2026 | ₹189.95 | ₹197.55 | ₹110.1 | ₹118.55 | 43,140 | 27,210 |
| 3 Jun 2026 | ₹147.95 | ₹208.9 | ₹98 | ₹98 | 46,860 | 28,320 |
| 4 Jun 2026 | ₹111.4 | ₹121.1 | ₹84.8 | ₹88 | 22,770 | 29,160 |
| 5 Jun 2026 | ₹86.55 | ₹98 | ₹66.3 | ₹73.9 | 38,550 | 25,110 |
| 8 Jun 2026 | ₹110.9 | ₹113.05 | ₹86.1 | ₹112.9 | 1,08,120 | 51,600 |
| 9 Jun 2026 | ₹110.9 | ₹110.9 | ₹47 | ₹48.6 | 92,670 | 25,980 |
| 10 Jun 2026 | ₹46.05 | ₹52.5 | ₹40.9 | ₹49.15 | 60,180 | 26,430 |
| 11 Jun 2026 | ₹52.95 | ₹58.65 | ₹41.45 | ₹44.1 | 47,130 | 22,560 |
| 12 Jun 2026 | ₹30 | ₹31.95 | ₹19.35 | ₹22.2 | 35,970 | 15,300 |
| 15 Jun 2026 | ₹21.85 | ₹26 | ₹12.35 | ₹17.5 | 9,450 | 9,990 |
| 16 Jun 2026 | ₹14.85 | ₹14.95 | ₹9.65 | ₹12 | 4,110 | 9,090 |
| 17 Jun 2026 | ₹11 | ₹11 | ₹7.35 | ₹7.5 | 780 | 0 |
| 18 Jun 2026 | ₹7.5 | ₹10.65 | ₹5.7 | ₹5.7 | 8,850 | 8,340 |
| 19 Jun 2026 | ₹5.65 | ₹6.1 | ₹5.25 | ₹5.65 | 510 | 8,340 |
| 22 Jun 2026 | ₹4.8 | ₹4.8 | ₹3.25 | ₹4.1 | 1,260 | 7,290 |
| 23 Jun 2026 | ₹3.3 | ₹4 | ₹2.65 | ₹4 | 780 | 7,260 |
| 24 Jun 2026 | ₹5.4 | ₹5.4 | ₹2.8 | ₹3.85 | 2,580 | 7,020 |
| 25 Jun 2026 | ₹3 | ₹3.65 | ₹1.8 | ₹2.35 | 570 | 0 |
| 29 Jun 2026 | ₹2.1 | ₹2.8 | ₹1.05 | ₹1.35 | 4,950 | 6,720 |
| 30 Jun 2026 | ₹1.25 | ₹1.25 | ₹0.05 | ₹0.1 | 3,030 | 5,460 |