NIFTY BANK 53,900 PE traded across 25 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹1,456.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹803 | ₹803 | ₹540 | ₹552.6 | 12,360 | 8,190 |
| 26 May 2026 | ₹595.95 | ₹662.3 | ₹543.05 | ₹607 | 16,680 | 13,230 |
| 27 May 2026 | ₹629.95 | ₹689.95 | ₹548.05 | ₹622.9 | 44,790 | 17,880 |
| 29 May 2026 | ₹622.55 | ₹853.15 | ₹507.15 | ₹807.9 | 1,39,110 | 22,440 |
| 1 Jun 2026 | ₹807.9 | ₹1,181.2 | ₹679.9 | ₹1,114.7 | 8,73,540 | 54,210 |
| 2 Jun 2026 | ₹1,319.95 | ₹1,397.1 | ₹874.25 | ₹954.25 | 4,38,660 | 54,840 |
| 3 Jun 2026 | ₹979.7 | ₹1,456.5 | ₹803.45 | ₹814.95 | 4,65,840 | 70,020 |
| 4 Jun 2026 | ₹944.25 | ₹999.3 | ₹726.2 | ₹736.95 | 6,76,320 | 56,490 |
| 5 Jun 2026 | ₹750 | ₹875 | ₹587.45 | ₹684.3 | 3,08,040 | 50,460 |
| 8 Jun 2026 | ₹893.65 | ₹980 | ₹761.8 | ₹953.85 | 5,07,900 | 51,840 |
| 9 Jun 2026 | ₹813.75 | ₹834.15 | ₹442.5 | ₹444.05 | 2,16,630 | 60,750 |
| 10 Jun 2026 | ₹481 | ₹518.8 | ₹396.2 | ₹493 | 97,470 | 57,300 |
| 11 Jun 2026 | ₹480.65 | ₹582 | ₹383.8 | ₹442.8 | 83,010 | 55,050 |
| 12 Jun 2026 | ₹300 | ₹300 | ₹142.75 | ₹148.8 | 1,23,840 | 56,340 |
| 15 Jun 2026 | ₹80 | ₹96.65 | ₹62 | ₹90.85 | 1,01,250 | 52,020 |
| 16 Jun 2026 | ₹77.95 | ₹78 | ₹58.65 | ₹61.1 | 29,310 | 0 |
| 17 Jun 2026 | ₹50 | ₹57.55 | ₹37.7 | ₹39 | 62,040 | 54,510 |
| 18 Jun 2026 | ₹32.05 | ₹33.3 | ₹20 | ₹20 | 97,440 | 67,410 |
| 19 Jun 2026 | ₹30 | ₹30 | ₹16.9 | ₹17.05 | 91,320 | 52,620 |
| 22 Jun 2026 | ₹14.5 | ₹15 | ₹9 | ₹10.95 | 91,800 | 60,540 |
| 23 Jun 2026 | ₹10.2 | ₹17.85 | ₹6.4 | ₹16.6 | 75,180 | 59,790 |
| 24 Jun 2026 | ₹15.1 | ₹15.1 | ₹8.15 | ₹9.1 | 85,830 | 56,490 |
| 25 Jun 2026 | ₹6.15 | ₹9.5 | ₹4.25 | ₹4.7 | 68,400 | 55,890 |
| 29 Jun 2026 | ₹4.15 | ₹4.2 | ₹2.25 | ₹2.25 | 66,870 | 52,950 |
| 30 Jun 2026 | ₹1.5 | ₹3.3 | ₹0.05 | ₹0.05 | 4,19,040 | 0 |