NIFTY BANK 40,500 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹6.35 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹5.15 | ₹6.35 | ₹4.2 | ₹5 | 31,255 | 15,260 |
| 2 Sept 2025 | ₹5.3 | ₹6.35 | ₹4.2 | ₹4.95 | 41,755 | 21,735 |
| 3 Sept 2025 | ₹5 | ₹5.8 | ₹4.25 | ₹4.3 | 50,155 | 37,100 |
| 4 Sept 2025 | ₹4.75 | ₹5.5 | ₹4.2 | ₹4.45 | 21,805 | 37,100 |
| 5 Sept 2025 | ₹4.2 | ₹4.7 | ₹3.95 | ₹4.15 | 10,920 | 38,325 |
| 8 Sept 2025 | ₹4.15 | ₹5 | ₹3.65 | ₹3.65 | 31,815 | 43,750 |
| 9 Sept 2025 | ₹3.9 | ₹4.4 | ₹3.3 | ₹3.5 | 23,590 | 39,725 |
| 10 Sept 2025 | ₹3.75 | ₹4.15 | ₹3.2 | ₹3.4 | 15,715 | 38,465 |
| 11 Sept 2025 | ₹3.95 | ₹4 | ₹3.3 | ₹3.4 | 33,600 | 33,145 |
| 12 Sept 2025 | ₹3.65 | ₹3.7 | ₹2.9 | ₹3.2 | 8,750 | 31,920 |
| 15 Sept 2025 | ₹3.35 | ₹4 | ₹2.8 | ₹3 | 23,835 | 36,085 |
| 16 Sept 2025 | ₹3.1 | ₹4.8 | ₹3 | ₹3.2 | 30,555 | 48,265 |
| 17 Sept 2025 | ₹3.05 | ₹3.5 | ₹2.85 | ₹3.5 | 13,405 | 49,455 |
| 18 Sept 2025 | ₹3.4 | ₹3.85 | ₹2.2 | ₹2.2 | 71,365 | 50,225 |
| 19 Sept 2025 | ₹2.4 | ₹3 | ₹1.75 | ₹1.95 | 43,995 | 58,065 |
| 22 Sept 2025 | ₹2.25 | ₹2.25 | ₹1.5 | ₹1.5 | 52,430 | 58,345 |
| 23 Sept 2025 | ₹1.65 | ₹4 | ₹1.3 | ₹1.5 | 60,585 | 72,870 |
| 24 Sept 2025 | ₹1.3 | ₹1.65 | ₹1.15 | ₹1.2 | 38,535 | 72,205 |
| 25 Sept 2025 | ₹1.25 | ₹2.35 | ₹1.2 | ₹1.25 | 49,455 | 72,030 |
| 26 Sept 2025 | ₹1.35 | ₹1.45 | ₹0.9 | ₹1 | 65,100 | 71,925 |
| 29 Sept 2025 | ₹1.1 | ₹1.4 | ₹0.6 | ₹0.65 | 52,115 | 68,530 |
| 30 Sept 2025 | ₹0.8 | ₹2.3 | ₹0.05 | ₹0.1 | 98,175 | 63,805 |