NIFTY BANK 46,500 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹13.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹13.05 | ₹13.1 | ₹10.05 | ₹10.4 | 48,020 | 40,250 |
| 2 Sept 2025 | ₹9.9 | ₹13.75 | ₹9.85 | ₹11.15 | 29,365 | 42,525 |
| 3 Sept 2025 | ₹11.15 | ₹12.75 | ₹8.35 | ₹9.8 | 31,605 | 44,590 |
| 4 Sept 2025 | ₹9.05 | ₹10.95 | ₹7.75 | ₹8.85 | 25,830 | 41,825 |
| 5 Sept 2025 | ₹8.6 | ₹8.6 | ₹6.8 | ₹7.05 | 12,810 | 41,755 |
| 8 Sept 2025 | ₹6.6 | ₹7.25 | ₹5.9 | ₹6.4 | 9,870 | 41,720 |
| 9 Sept 2025 | ₹7.5 | ₹8.4 | ₹5.85 | ₹5.9 | 24,815 | 45,185 |
| 10 Sept 2025 | ₹6.05 | ₹6.85 | ₹5.35 | ₹6.7 | 20,790 | 42,245 |
| 11 Sept 2025 | ₹6.75 | ₹7.8 | ₹4.85 | ₹4.9 | 28,280 | 43,505 |
| 12 Sept 2025 | ₹5.7 | ₹6.2 | ₹4.85 | ₹5.4 | 16,100 | 44,170 |
| 15 Sept 2025 | ₹6.85 | ₹6.85 | ₹5.05 | ₹5.2 | 15,540 | 43,680 |
| 16 Sept 2025 | ₹6.4 | ₹7.9 | ₹5 | ₹5.5 | 35,070 | 52,850 |
| 17 Sept 2025 | ₹6.55 | ₹6.55 | ₹5.1 | ₹6.35 | 19,355 | 52,850 |
| 18 Sept 2025 | ₹5.75 | ₹7 | ₹5.7 | ₹5.9 | 34,405 | 51,205 |
| 19 Sept 2025 | ₹6.05 | ₹11 | ₹4.8 | ₹5 | 31,220 | 41,090 |
| 22 Sept 2025 | ₹5 | ₹6.2 | ₹4 | ₹4 | 37,835 | 44,765 |
| 23 Sept 2025 | ₹6.25 | ₹7.05 | ₹3.55 | ₹4.3 | 31,465 | 47,075 |
| 24 Sept 2025 | ₹3 | ₹4.4 | ₹2.95 | ₹3.1 | 65,065 | 49,210 |
| 25 Sept 2025 | ₹1.65 | ₹4.4 | ₹1.65 | ₹2.35 | 13,090 | 49,315 |
| 26 Sept 2025 | ₹2.95 | ₹3.7 | ₹1.75 | ₹1.85 | 71,610 | 42,665 |
| 29 Sept 2025 | ₹1.6 | ₹2.65 | ₹1.35 | ₹2.3 | 32,445 | 43,785 |
| 30 Sept 2025 | ₹2.3 | ₹3 | ₹0.05 | ₹0.05 | 70,315 | 30,590 |