NIFTY BANK 49,400 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹27.7 and a low of ₹0.1. Final close ₹0.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹23.2 | ₹26.25 | ₹20.05 | ₹22.2 | 11,375 | 1,610 |
| 2 Sept 2025 | ₹20.2 | ₹26.4 | ₹17.45 | ₹25.55 | 4,690 | 770 |
| 3 Sept 2025 | ₹27.55 | ₹27.7 | ₹16.9 | ₹17.8 | 9,380 | 1,715 |
| 4 Sept 2025 | ₹15.75 | ₹21.3 | ₹14.15 | ₹17.5 | 10,535 | 1,575 |
| 5 Sept 2025 | ₹18 | ₹19.95 | ₹14.35 | ₹16.6 | 3,395 | 1,540 |
| 8 Sept 2025 | ₹15.05 | ₹15.05 | ₹10.45 | ₹11.8 | 7,000 | 1,960 |
| 9 Sept 2025 | ₹20.05 | ₹20.05 | ₹10.3 | ₹11 | 7,560 | 2,660 |
| 10 Sept 2025 | ₹11.9 | ₹11.9 | ₹9.35 | ₹11.8 | 1,540 | 2,485 |
| 11 Sept 2025 | ₹9.9 | ₹11.8 | ₹9 | ₹9.25 | 4,165 | 1,995 |
| 12 Sept 2025 | ₹9 | ₹11.35 | ₹7.7 | ₹8.9 | 5,705 | 1,995 |
| 15 Sept 2025 | ₹5.2 | ₹9 | ₹5.2 | ₹9 | 2,450 | 2,065 |
| 16 Sept 2025 | ₹7.25 | ₹11.95 | ₹6.55 | ₹6.55 | 6,650 | 1,750 |
| 17 Sept 2025 | ₹7.25 | ₹9.85 | ₹6.55 | ₹9.15 | 1,645 | 1,505 |
| 18 Sept 2025 | ₹8.5 | ₹12 | ₹7.6 | ₹7.6 | 175 | 1,540 |
| 19 Sept 2025 | ₹8 | ₹8.5 | ₹6.65 | ₹6.85 | 3,325 | 1,645 |
| 22 Sept 2025 | ₹6 | ₹10.4 | ₹6 | ₹6.65 | 630 | 1,575 |
| 23 Sept 2025 | ₹9.2 | ₹10.1 | ₹4.7 | ₹4.7 | 560 | 1,680 |
| 24 Sept 2025 | ₹5 | ₹6 | ₹2.05 | ₹5.65 | 210 | 1,680 |
| 25 Sept 2025 | ₹5.65 | ₹7.9 | ₹3 | ₹3 | 595 | 1,750 |
| 26 Sept 2025 | ₹0.65 | ₹5.5 | ₹0.65 | ₹2.9 | 2,520 | 1,925 |
| 29 Sept 2025 | ₹2.5 | ₹4.8 | ₹2 | ₹4.45 | 7,385 | 2,555 |
| 30 Sept 2025 | ₹3.35 | ₹4.35 | ₹0.1 | ₹0.25 | 65,100 | 5,215 |