NIFTY BANK 42,000 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹7.9 and a low of ₹0.1. Final close ₹0.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹6.05 | ₹6.8 | ₹5.7 | ₹5.8 | 7,315 | 8,820 |
| 2 Sept 2025 | ₹6.4 | ₹7.9 | ₹5.15 | ₹5.35 | 10,080 | 8,155 |
| 3 Sept 2025 | ₹5.35 | ₹7.1 | ₹5.35 | ₹6.05 | 1,32,545 | 94,360 |
| 4 Sept 2025 | ₹5.65 | ₹6.5 | ₹5.3 | ₹5.45 | 15,750 | 95,060 |
| 5 Sept 2025 | ₹6 | ₹6.35 | ₹5 | ₹5.05 | 10,395 | 97,230 |
| 8 Sept 2025 | ₹5.05 | ₹6.35 | ₹4.15 | ₹4.35 | 1,08,570 | 1,59,320 |
| 9 Sept 2025 | ₹4 | ₹5.25 | ₹3.55 | ₹3.75 | 75,460 | 1,30,900 |
| 10 Sept 2025 | ₹4.25 | ₹4.3 | ₹3.5 | ₹3.7 | 12,495 | 1,29,570 |
| 11 Sept 2025 | ₹4.85 | ₹4.9 | ₹3.55 | ₹4 | 48,965 | 1,31,670 |
| 12 Sept 2025 | ₹3.6 | ₹4.4 | ₹3.45 | ₹3.7 | 59,815 | 1,05,875 |
| 15 Sept 2025 | ₹4.2 | ₹5.9 | ₹3.5 | ₹4 | 40,390 | 1,19,770 |
| 16 Sept 2025 | ₹4.6 | ₹6.5 | ₹3.4 | ₹4.35 | 59,605 | 1,44,270 |
| 17 Sept 2025 | ₹3.45 | ₹4.6 | ₹3.45 | ₹4.2 | 15,015 | 1,43,115 |
| 18 Sept 2025 | ₹4.5 | ₹4.55 | ₹3.2 | ₹3.5 | 26,775 | 1,43,675 |
| 19 Sept 2025 | ₹3.2 | ₹4 | ₹2.55 | ₹2.55 | 41,020 | 1,38,915 |
| 22 Sept 2025 | ₹2.75 | ₹2.95 | ₹2.35 | ₹2.4 | 20,825 | 1,30,900 |
| 23 Sept 2025 | ₹2.5 | ₹4 | ₹1.9 | ₹1.9 | 17,465 | 1,29,045 |
| 24 Sept 2025 | ₹1.6 | ₹4.4 | ₹1.55 | ₹2.25 | 51,170 | 1,34,540 |
| 25 Sept 2025 | ₹2.5 | ₹4.7 | ₹1.6 | ₹1.7 | 9,240 | 1,35,730 |
| 26 Sept 2025 | ₹2 | ₹2 | ₹1.25 | ₹1.3 | 55,615 | 1,33,175 |
| 29 Sept 2025 | ₹1.3 | ₹1.6 | ₹0.85 | ₹1.55 | 21,630 | 1,29,290 |
| 30 Sept 2025 | ₹1.4 | ₹2.8 | ₹0.1 | ₹0.3 | 52,500 | 1,24,950 |