NIFTY BANK 53,200 PE traded across 25 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹1,092.05 and a low of ₹0.05. Final close ₹0.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹500 | ₹637.25 | ₹393.7 | ₹402.2 | 12,090 | 12,450 |
| 26 May 2026 | ₹476.05 | ₹484.75 | ₹395.1 | ₹444.3 | 13,710 | 13,830 |
| 27 May 2026 | ₹446.8 | ₹508.75 | ₹397.9 | ₹450.5 | 39,480 | 18,810 |
| 29 May 2026 | ₹446.8 | ₹625 | ₹352.8 | ₹575 | 1,73,880 | 30,060 |
| 1 Jun 2026 | ₹500.05 | ₹873.35 | ₹500 | ₹807.45 | 1,86,060 | 31,500 |
| 2 Jun 2026 | ₹960.45 | ₹1,046.8 | ₹628.7 | ₹697.6 | 9,19,470 | 63,570 |
| 3 Jun 2026 | ₹704.95 | ₹1,092.05 | ₹576 | ₹588 | 13,45,110 | 73,290 |
| 4 Jun 2026 | ₹688 | ₹719 | ₹511 | ₹523.95 | 2,15,040 | 74,010 |
| 5 Jun 2026 | ₹507.95 | ₹624 | ₹411.5 | ₹488 | 1,82,580 | 61,710 |
| 8 Jun 2026 | ₹649.95 | ₹702.25 | ₹545 | ₹681.8 | 1,73,940 | 59,940 |
| 9 Jun 2026 | ₹638.6 | ₹638.6 | ₹297.6 | ₹300.9 | 1,38,330 | 68,610 |
| 10 Jun 2026 | ₹307 | ₹352 | ₹266.85 | ₹332.5 | 96,870 | 78,690 |
| 11 Jun 2026 | ₹397.95 | ₹400.9 | ₹256.45 | ₹296 | 1,00,680 | 68,130 |
| 12 Jun 2026 | ₹210 | ₹212.45 | ₹95.8 | ₹100 | 1,40,340 | 64,740 |
| 15 Jun 2026 | ₹69.05 | ₹69.05 | ₹41.5 | ₹63.85 | 99,030 | 59,970 |
| 16 Jun 2026 | ₹54.4 | ₹54.45 | ₹39.5 | ₹42.6 | 50,340 | 61,890 |
| 17 Jun 2026 | ₹36.1 | ₹40 | ₹25.6 | ₹27.55 | 40,440 | 63,060 |
| 18 Jun 2026 | ₹25 | ₹25 | ₹14 | ₹14 | 83,250 | 71,190 |
| 19 Jun 2026 | ₹13.75 | ₹17.35 | ₹11.8 | ₹11.8 | 34,560 | 61,710 |
| 22 Jun 2026 | ₹10.8 | ₹11.3 | ₹7.55 | ₹8.95 | 44,790 | 62,940 |
| 23 Jun 2026 | ₹9.4 | ₹13.1 | ₹5.25 | ₹10.4 | 92,550 | 62,130 |
| 24 Jun 2026 | ₹7.7 | ₹8.05 | ₹6.6 | ₹6.85 | 55,500 | 58,830 |
| 25 Jun 2026 | ₹6 | ₹7.9 | ₹3.5 | ₹3.6 | 9,870 | 0 |
| 29 Jun 2026 | ₹2.15 | ₹3.15 | ₹1.7 | ₹2.3 | 14,850 | 52,260 |
| 30 Jun 2026 | ₹2 | ₹3.4 | ₹0.05 | ₹0.3 | 49,110 | 45,240 |