NIFTY BANK 45,000 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹11.65 and a low of ₹0.2. Final close ₹0.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹10 | ₹10 | ₹7.85 | ₹9.2 | 1,03,915 | 78,645 |
| 2 Sept 2025 | ₹9.4 | ₹11.65 | ₹8.85 | ₹9.25 | 87,570 | 86,695 |
| 3 Sept 2025 | ₹9.65 | ₹11.1 | ₹7.55 | ₹8.2 | 85,540 | 89,320 |
| 4 Sept 2025 | ₹8.15 | ₹9.25 | ₹6.5 | ₹7.4 | 40,530 | 92,715 |
| 5 Sept 2025 | ₹7.65 | ₹7.65 | ₹6.55 | ₹6.7 | 32,550 | 90,230 |
| 8 Sept 2025 | ₹5.75 | ₹6.7 | ₹5.25 | ₹5.6 | 36,785 | 87,815 |
| 9 Sept 2025 | ₹5.7 | ₹7.85 | ₹5 | ₹5.05 | 24,325 | 90,825 |
| 10 Sept 2025 | ₹4.75 | ₹5.45 | ₹4.4 | ₹5.45 | 22,365 | 88,865 |
| 11 Sept 2025 | ₹5.5 | ₹6 | ₹4.45 | ₹5.3 | 32,760 | 92,680 |
| 12 Sept 2025 | ₹5.05 | ₹5.6 | ₹4.45 | ₹5.25 | 36,645 | 93,800 |
| 15 Sept 2025 | ₹5.85 | ₹5.9 | ₹4.65 | ₹5.2 | 22,960 | 94,115 |
| 16 Sept 2025 | ₹5.25 | ₹7.9 | ₹4.8 | ₹5.25 | 2,28,410 | 2,03,280 |
| 17 Sept 2025 | ₹5.3 | ₹5.95 | ₹4.65 | ₹5.5 | 51,695 | 1,98,485 |
| 18 Sept 2025 | ₹5.05 | ₹11 | ₹4.65 | ₹4.65 | 1,52,915 | 2,41,080 |
| 19 Sept 2025 | ₹5.05 | ₹5.95 | ₹4.1 | ₹4.7 | 1,33,070 | 2,36,285 |
| 22 Sept 2025 | ₹5 | ₹5 | ₹3.7 | ₹5 | 1,78,850 | 2,83,010 |
| 23 Sept 2025 | ₹4.9 | ₹5.45 | ₹3 | ₹3.3 | 1,99,465 | 3,01,105 |
| 24 Sept 2025 | ₹3.3 | ₹3.9 | ₹2.05 | ₹2.7 | 2,34,290 | 3,02,540 |
| 25 Sept 2025 | ₹2.75 | ₹3.65 | ₹2 | ₹2.1 | 1,77,730 | 3,33,515 |
| 26 Sept 2025 | ₹2.15 | ₹2.75 | ₹1.9 | ₹2.4 | 2,22,810 | 3,09,120 |
| 29 Sept 2025 | ₹1.85 | ₹2.5 | ₹1.25 | ₹2.5 | 2,17,910 | 2,57,215 |
| 30 Sept 2025 | ₹1 | ₹4.35 | ₹0.2 | ₹0.2 | 3,10,625 | 2,05,415 |