NIFTY BANK 49,000 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹24.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹24.7 | ₹24.7 | ₹17.9 | ₹19 | 2,60,400 | 1,40,175 |
| 2 Sept 2025 | ₹16.55 | ₹24.3 | ₹16.25 | ₹21.35 | 3,40,445 | 1,78,745 |
| 3 Sept 2025 | ₹21 | ₹23.55 | ₹14.9 | ₹15.25 | 3,55,600 | 2,30,720 |
| 4 Sept 2025 | ₹13.7 | ₹17.2 | ₹12.1 | ₹15.65 | 3,08,945 | 2,04,610 |
| 5 Sept 2025 | ₹13.75 | ₹17.35 | ₹12.45 | ₹14.05 | 2,56,795 | 1,91,695 |
| 8 Sept 2025 | ₹13.45 | ₹14.6 | ₹10.25 | ₹10.5 | 3,17,450 | 1,81,160 |
| 9 Sept 2025 | ₹9.7 | ₹13 | ₹9.15 | ₹11.45 | 1,74,475 | 1,85,465 |
| 10 Sept 2025 | ₹11.95 | ₹11.95 | ₹7.3 | ₹9.3 | 1,78,360 | 1,70,240 |
| 11 Sept 2025 | ₹9.15 | ₹13 | ₹7.45 | ₹7.7 | 4,92,030 | 1,85,080 |
| 12 Sept 2025 | ₹7.55 | ₹9.5 | ₹7.5 | ₹8 | 2,25,925 | 1,75,210 |
| 15 Sept 2025 | ₹7.55 | ₹10.9 | ₹6.8 | ₹8.55 | 1,08,955 | 1,60,300 |
| 16 Sept 2025 | ₹8 | ₹10.5 | ₹7 | ₹7.1 | 2,60,155 | 1,55,575 |
| 17 Sept 2025 | ₹7.7 | ₹10 | ₹6.7 | ₹9.5 | 2,28,200 | 1,47,350 |
| 18 Sept 2025 | ₹7.2 | ₹10.6 | ₹7.2 | ₹8.5 | 3,71,770 | 1,60,965 |
| 19 Sept 2025 | ₹7.5 | ₹7.6 | ₹5.25 | ₹6.45 | 2,49,060 | 1,90,085 |
| 22 Sept 2025 | ₹5.55 | ₹7.2 | ₹4.8 | ₹6.3 | 2,02,055 | 1,68,105 |
| 23 Sept 2025 | ₹7.45 | ₹7.5 | ₹5 | ₹5 | 1,76,050 | 1,95,685 |
| 24 Sept 2025 | ₹5 | ₹5.25 | ₹3.6 | ₹3.8 | 1,55,575 | 1,77,975 |
| 25 Sept 2025 | ₹3.25 | ₹4.8 | ₹3 | ₹3.3 | 1,95,685 | 1,56,590 |
| 26 Sept 2025 | ₹3.6 | ₹3.95 | ₹2.7 | ₹2.7 | 2,50,915 | 1,47,455 |
| 29 Sept 2025 | ₹1.85 | ₹3.95 | ₹1.85 | ₹2.9 | 2,50,600 | 1,35,870 |
| 30 Sept 2025 | ₹4 | ₹4 | ₹0.05 | ₹0.05 | 4,57,275 | 1,01,500 |