NIFTY BANK 49,100 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹26.55 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹26.1 | ₹26.1 | ₹17.1 | ₹19 | 4,130 | 1,680 |
| 2 Sept 2025 | ₹20.95 | ₹26.55 | ₹15.4 | ₹21.75 | 11,655 | 2,380 |
| 3 Sept 2025 | ₹23.4 | ₹23.4 | ₹14.4 | ₹14.4 | 3,535 | 1,995 |
| 4 Sept 2025 | ₹13.65 | ₹21.35 | ₹13 | ₹15.35 | 2,030 | 2,975 |
| 5 Sept 2025 | ₹13.85 | ₹16 | ₹12.35 | ₹15 | 3,850 | 3,080 |
| 8 Sept 2025 | ₹11.35 | ₹14.15 | ₹9.9 | ₹14.15 | 2,590 | 3,045 |
| 9 Sept 2025 | ₹9.05 | ₹17.55 | ₹9 | ₹11.3 | 2,730 | 3,535 |
| 10 Sept 2025 | ₹10.3 | ₹12.3 | ₹8.2 | ₹9.3 | 7,105 | 3,325 |
| 11 Sept 2025 | ₹11.9 | ₹12.2 | ₹8 | ₹8.65 | 4,165 | 3,150 |
| 12 Sept 2025 | ₹7.2 | ₹10 | ₹7.05 | ₹9 | 4,165 | 3,115 |
| 15 Sept 2025 | ₹8 | ₹8.6 | ₹6.65 | ₹8.6 | 1,155 | 3,150 |
| 16 Sept 2025 | ₹11.55 | ₹11.55 | ₹5.8 | ₹7.25 | 7,105 | 2,940 |
| 17 Sept 2025 | ₹0.05 | ₹12 | ₹0.05 | ₹9.7 | 7,035 | 3,150 |
| 18 Sept 2025 | ₹7.6 | ₹10 | ₹7.4 | ₹7.9 | 3,605 | 2,975 |
| 19 Sept 2025 | ₹7.9 | ₹8 | ₹6.65 | ₹7.3 | 2,520 | 2,415 |
| 22 Sept 2025 | ₹6.7 | ₹9.35 | ₹4.35 | ₹4.35 | 2,485 | 2,065 |
| 23 Sept 2025 | ₹5.6 | ₹6.7 | ₹5.45 | ₹5.45 | 140 | 2,065 |
| 24 Sept 2025 | ₹5.5 | ₹5.5 | ₹2.15 | ₹4.7 | 525 | 2,135 |
| 25 Sept 2025 | ₹4 | ₹5.5 | ₹2.95 | ₹3.75 | 735 | 2,170 |
| 26 Sept 2025 | ₹0.45 | ₹6.75 | ₹0.45 | ₹2.7 | 6,650 | 1,960 |
| 29 Sept 2025 | ₹4 | ₹4.5 | ₹2.15 | ₹3.75 | 1,050 | 2,100 |
| 30 Sept 2025 | ₹3.9 | ₹4.85 | ₹0.05 | ₹0.1 | 1,20,855 | 4,375 |