NIFTY BANK 46,000 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹18 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹9.3 | ₹12.85 | ₹9.1 | ₹10.5 | 18,480 | 2,730 |
| 2 Sept 2025 | ₹10.5 | ₹18 | ₹8.15 | ₹9.75 | 14,140 | 6,195 |
| 3 Sept 2025 | ₹10.5 | ₹10.95 | ₹7.85 | ₹8.5 | 47,635 | 9,730 |
| 4 Sept 2025 | ₹9.5 | ₹9.75 | ₹7.1 | ₹7.1 | 47,880 | 12,285 |
| 5 Sept 2025 | ₹6.9 | ₹7.95 | ₹6.65 | ₹6.75 | 43,890 | 9,800 |
| 8 Sept 2025 | ₹7 | ₹7 | ₹5.35 | ₹5.5 | 22,645 | 12,530 |
| 9 Sept 2025 | ₹7.8 | ₹7.85 | ₹4.9 | ₹5.8 | 46,900 | 8,540 |
| 10 Sept 2025 | ₹5.45 | ₹6.7 | ₹4.85 | ₹5.75 | 10,570 | 9,485 |
| 11 Sept 2025 | ₹5.75 | ₹6.85 | ₹4.95 | ₹4.95 | 20,510 | 6,615 |
| 12 Sept 2025 | ₹4 | ₹6 | ₹4 | ₹5.8 | 10,640 | 8,505 |
| 15 Sept 2025 | ₹5.65 | ₹5.95 | ₹4.15 | ₹4.75 | 10,465 | 7,560 |
| 16 Sept 2025 | ₹5.2 | ₹7.75 | ₹5 | ₹5.05 | 16,870 | 7,280 |
| 17 Sept 2025 | ₹5.65 | ₹6.85 | ₹5.05 | ₹5.75 | 13,790 | 5,845 |
| 18 Sept 2025 | ₹5.85 | ₹7 | ₹5.4 | ₹5.4 | 21,945 | 9,415 |
| 19 Sept 2025 | ₹5.65 | ₹6 | ₹4.35 | ₹5.1 | 15,715 | 12,845 |
| 22 Sept 2025 | ₹5 | ₹6.7 | ₹3.35 | ₹4.85 | 44,345 | 16,310 |
| 23 Sept 2025 | ₹4.35 | ₹6.5 | ₹3.3 | ₹4.2 | 1,52,635 | 58,380 |
| 24 Sept 2025 | ₹3.9 | ₹4.15 | ₹2.9 | ₹2.9 | 1,10,180 | 30,975 |
| 25 Sept 2025 | ₹4.05 | ₹4.15 | ₹2.5 | ₹2.6 | 57,960 | 38,080 |
| 26 Sept 2025 | ₹3.75 | ₹3.75 | ₹1.95 | ₹2.1 | 1,33,315 | 59,745 |
| 29 Sept 2025 | ₹2.45 | ₹2.65 | ₹1.7 | ₹2.1 | 1,26,315 | 75,845 |
| 30 Sept 2025 | ₹1.9 | ₹4.9 | ₹0.05 | ₹0.1 | 1,73,040 | 47,985 |