NIFTY BANK 48,000 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹18.2 and a low of ₹0.1. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹17.3 | ₹17.3 | ₹13.2 | ₹14.5 | 1,87,320 | 2,00,300 |
| 2 Sept 2025 | ₹13.15 | ₹17.35 | ₹12.25 | ₹15.4 | 1,95,300 | 2,04,185 |
| 3 Sept 2025 | ₹16.5 | ₹18.2 | ₹11.25 | ₹11.8 | 1,77,275 | 1,90,955 |
| 4 Sept 2025 | ₹11.8 | ₹13.15 | ₹9.4 | ₹11.45 | 1,22,570 | 1,74,960 |
| 5 Sept 2025 | ₹9.65 | ₹12.5 | ₹9.1 | ₹10 | 1,38,600 | 1,52,770 |
| 8 Sept 2025 | ₹7.35 | ₹11 | ₹7.35 | ₹7.9 | 1,33,175 | 1,53,155 |
| 9 Sept 2025 | ₹8.25 | ₹12 | ₹7.25 | ₹7.5 | 1,68,000 | 1,76,220 |
| 10 Sept 2025 | ₹7.75 | ₹8.15 | ₹6.7 | ₹7.6 | 1,16,620 | 1,77,200 |
| 11 Sept 2025 | ₹7.9 | ₹8.8 | ₹5.65 | ₹5.85 | 3,03,065 | 1,89,485 |
| 12 Sept 2025 | ₹5.6 | ₹8.5 | ₹5.35 | ₹6.75 | 2,38,420 | 2,12,275 |
| 15 Sept 2025 | ₹6.65 | ₹9.85 | ₹5.8 | ₹6.9 | 95,270 | 1,92,220 |
| 16 Sept 2025 | ₹6.4 | ₹9.1 | ₹5.8 | ₹6.2 | 1,41,575 | 1,70,695 |
| 17 Sept 2025 | ₹6.05 | ₹7.95 | ₹5.5 | ₹7.95 | 1,52,705 | 1,63,825 |
| 18 Sept 2025 | ₹7.95 | ₹8.8 | ₹5.5 | ₹7.8 | 2,13,255 | 2,25,110 |
| 19 Sept 2025 | ₹7.05 | ₹7.75 | ₹6 | ₹6.45 | 89,355 | 2,35,050 |
| 22 Sept 2025 | ₹6.1 | ₹6.9 | ₹5.4 | ₹5.75 | 1,30,620 | 2,16,920 |
| 23 Sept 2025 | ₹6 | ₹7 | ₹4.65 | ₹4.8 | 4,07,750 | 3,57,130 |
| 24 Sept 2025 | ₹4.75 | ₹5 | ₹3.5 | ₹3.5 | 1,35,240 | 3,59,895 |
| 25 Sept 2025 | ₹3.9 | ₹5.15 | ₹2.7 | ₹2.7 | 3,23,120 | 3,68,260 |
| 26 Sept 2025 | ₹2.6 | ₹3.95 | ₹2.35 | ₹2.75 | 5,94,860 | 4,13,000 |
| 29 Sept 2025 | ₹2.4 | ₹7.4 | ₹2 | ₹3.2 | 7,57,085 | 4,60,940 |
| 30 Sept 2025 | ₹4 | ₹4 | ₹0.1 | ₹0.15 | 12,62,800 | 2,95,600 |