NIFTY BANK 49,500 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹29.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹29.95 | ₹29.95 | ₹21.7 | ₹22.6 | 3,39,640 | 1,28,215 |
| 2 Sept 2025 | ₹19.65 | ₹29.25 | ₹18.95 | ₹26.3 | 2,67,085 | 1,05,485 |
| 3 Sept 2025 | ₹24.95 | ₹28.25 | ₹18.45 | ₹18.85 | 2,10,525 | 1,27,045 |
| 4 Sept 2025 | ₹15.85 | ₹20.55 | ₹14.55 | ₹18.3 | 1,88,685 | 1,34,720 |
| 5 Sept 2025 | ₹19.35 | ₹20.65 | ₹14.75 | ₹16.25 | 3,06,705 | 1,17,560 |
| 8 Sept 2025 | ₹15.35 | ₹16.2 | ₹11.45 | ₹11.8 | 2,51,580 | 99,250 |
| 9 Sept 2025 | ₹11.05 | ₹15 | ₹10.2 | ₹12.3 | 1,99,780 | 1,14,565 |
| 10 Sept 2025 | ₹10.95 | ₹12.3 | ₹9.6 | ₹11.05 | 1,85,710 | 1,10,945 |
| 11 Sept 2025 | ₹11.4 | ₹13.7 | ₹9.25 | ₹9.55 | 1,69,680 | 1,02,650 |
| 12 Sept 2025 | ₹8.55 | ₹10.8 | ₹8.15 | ₹8.9 | 1,53,720 | 89,795 |
| 15 Sept 2025 | ₹9.2 | ₹10 | ₹7.5 | ₹8.9 | 1,34,015 | 79,470 |
| 16 Sept 2025 | ₹8.1 | ₹11.5 | ₹7.1 | ₹8.05 | 1,43,290 | 61,305 |
| 17 Sept 2025 | ₹7.1 | ₹11.2 | ₹5.85 | ₹10.35 | 1,70,800 | 82,410 |
| 18 Sept 2025 | ₹8 | ₹10.85 | ₹7.2 | ₹8.5 | 2,68,730 | 93,165 |
| 19 Sept 2025 | ₹6.75 | ₹8.25 | ₹6.4 | ₹7.15 | 1,79,130 | 74,030 |
| 22 Sept 2025 | ₹5.05 | ₹7.45 | ₹5 | ₹7.45 | 1,49,555 | 62,305 |
| 23 Sept 2025 | ₹5.3 | ₹8.15 | ₹4.65 | ₹5.35 | 1,22,745 | 72,245 |
| 24 Sept 2025 | ₹5.7 | ₹5.8 | ₹3.55 | ₹5.8 | 1,65,900 | 62,410 |
| 25 Sept 2025 | ₹3.1 | ₹5.9 | ₹2 | ₹3.3 | 1,84,485 | 51,470 |
| 26 Sept 2025 | ₹3.45 | ₹4 | ₹2.5 | ₹3 | 1,13,330 | 50,805 |
| 29 Sept 2025 | ₹2.35 | ₹4.2 | ₹1.95 | ₹2.95 | 3,47,060 | 61,760 |
| 30 Sept 2025 | ₹3 | ₹3.75 | ₹0.05 | ₹0.05 | 6,47,780 | 47,260 |