NIFTY BANK 47,000 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹16.3 and a low of ₹0.2. Final close ₹0.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹10 | ₹14.15 | ₹10 | ₹11 | 52,185 | 30,905 |
| 2 Sept 2025 | ₹10 | ₹13.7 | ₹10 | ₹12.3 | 61,985 | 33,355 |
| 3 Sept 2025 | ₹12.35 | ₹13.25 | ₹9.15 | ₹9.65 | 41,160 | 38,290 |
| 4 Sept 2025 | ₹9.8 | ₹11.5 | ₹8 | ₹8.1 | 53,515 | 33,915 |
| 5 Sept 2025 | ₹8.15 | ₹9.3 | ₹7.45 | ₹7.45 | 26,355 | 33,390 |
| 8 Sept 2025 | ₹7.85 | ₹8 | ₹5.7 | ₹6.1 | 20,160 | 31,220 |
| 9 Sept 2025 | ₹6.6 | ₹9.55 | ₹6 | ₹6.35 | 33,075 | 29,925 |
| 10 Sept 2025 | ₹7.05 | ₹8.9 | ₹5.85 | ₹6.8 | 26,040 | 30,555 |
| 11 Sept 2025 | ₹6 | ₹7.5 | ₹5.1 | ₹6 | 45,220 | 35,945 |
| 12 Sept 2025 | ₹5.35 | ₹6.9 | ₹5.25 | ₹6.9 | 26,600 | 36,330 |
| 15 Sept 2025 | ₹6.9 | ₹6.9 | ₹5 | ₹6.5 | 22,435 | 37,380 |
| 16 Sept 2025 | ₹6.1 | ₹8 | ₹5.45 | ₹5.8 | 24,465 | 37,975 |
| 17 Sept 2025 | ₹6.8 | ₹6.8 | ₹5 | ₹6.8 | 35,245 | 38,045 |
| 18 Sept 2025 | ₹16.3 | ₹16.3 | ₹5.3 | ₹6 | 86,485 | 41,440 |
| 19 Sept 2025 | ₹6.7 | ₹7.4 | ₹5 | ₹6.2 | 1,76,260 | 1,27,890 |
| 22 Sept 2025 | ₹5.15 | ₹6.9 | ₹4.8 | ₹6.15 | 1,20,260 | 1,78,920 |
| 23 Sept 2025 | ₹5.75 | ₹7.5 | ₹4 | ₹4.25 | 1,61,140 | 2,18,470 |
| 24 Sept 2025 | ₹3.5 | ₹4.7 | ₹3 | ₹3.3 | 1,71,185 | 1,69,085 |
| 25 Sept 2025 | ₹3.45 | ₹5.35 | ₹2.4 | ₹2.45 | 35,245 | 1,68,945 |
| 26 Sept 2025 | ₹2.9 | ₹3.85 | ₹1.9 | ₹2.55 | 49,945 | 1,69,540 |
| 29 Sept 2025 | ₹1.55 | ₹3.75 | ₹1.55 | ₹3 | 75,215 | 1,74,685 |
| 30 Sept 2025 | ₹2 | ₹3.5 | ₹0.2 | ₹0.3 | 1,92,500 | 1,81,825 |