NIFTY BANK 49,200 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹27.5 and a low of ₹0.05. Final close ₹0.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹21.6 | ₹27.5 | ₹19.05 | ₹20.5 | 5,600 | 1,680 |
| 2 Sept 2025 | ₹19.7 | ₹26.1 | ₹15.2 | ₹23.65 | 9,975 | 3,150 |
| 3 Sept 2025 | ₹23.45 | ₹25.7 | ₹16.4 | ₹17.2 | 4,515 | 3,430 |
| 4 Sept 2025 | ₹16.9 | ₹20.2 | ₹13.2 | ₹16.55 | 3,255 | 4,095 |
| 5 Sept 2025 | ₹14.5 | ₹17.75 | ₹12.65 | ₹13.75 | 3,290 | 4,655 |
| 8 Sept 2025 | ₹12.2 | ₹13.9 | ₹9.85 | ₹11.1 | 6,790 | 4,690 |
| 9 Sept 2025 | ₹11.1 | ₹17.4 | ₹11.1 | ₹12 | 3,115 | 4,935 |
| 10 Sept 2025 | ₹12 | ₹12.9 | ₹8.4 | ₹10.05 | 3,640 | 3,920 |
| 11 Sept 2025 | ₹10.1 | ₹13.05 | ₹8.3 | ₹9.4 | 6,195 | 4,060 |
| 12 Sept 2025 | ₹9.9 | ₹10.45 | ₹5.75 | ₹8.5 | 2,065 | 3,605 |
| 15 Sept 2025 | ₹9.2 | ₹9.8 | ₹6.55 | ₹7.7 | 630 | 3,500 |
| 16 Sept 2025 | ₹8.75 | ₹12.05 | ₹6.7 | ₹7.35 | 1,855 | 3,500 |
| 17 Sept 2025 | ₹7.35 | ₹10.75 | ₹6.15 | ₹9.7 | 1,120 | 3,500 |
| 18 Sept 2025 | ₹11.2 | ₹11.2 | ₹7.65 | ₹8.9 | 385 | 3,605 |
| 19 Sept 2025 | ₹8 | ₹8.15 | ₹7 | ₹7.2 | 980 | 3,675 |
| 22 Sept 2025 | ₹6 | ₹8.9 | ₹6 | ₹6.3 | 665 | 3,570 |
| 23 Sept 2025 | ₹7.75 | ₹7.85 | ₹6.05 | ₹6.2 | 1,890 | 4,095 |
| 24 Sept 2025 | ₹5 | ₹5.65 | ₹3.45 | ₹4.5 | 1,085 | 4,235 |
| 25 Sept 2025 | ₹4.5 | ₹6.8 | ₹3.65 | ₹3.65 | 980 | 4,025 |
| 26 Sept 2025 | ₹0.65 | ₹6 | ₹0.65 | ₹3.05 | 15,785 | 1,960 |
| 29 Sept 2025 | ₹2.85 | ₹4 | ₹2.15 | ₹4 | 4,200 | 1,855 |
| 30 Sept 2025 | ₹3.7 | ₹3.7 | ₹0.05 | ₹0.2 | 99,155 | 13,685 |