NIFTY BANK 49,600 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹34.35 and a low of ₹0.1. Final close ₹0.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹34.35 | ₹34.35 | ₹18.5 | ₹23.8 | 13,545 | 5,460 |
| 2 Sept 2025 | ₹23.85 | ₹29.85 | ₹20.55 | ₹27 | 11,130 | 4,235 |
| 3 Sept 2025 | ₹27.95 | ₹30 | ₹19.9 | ₹19.95 | 9,520 | 5,250 |
| 4 Sept 2025 | ₹16.85 | ₹22.9 | ₹13.4 | ₹18.25 | 11,305 | 4,480 |
| 5 Sept 2025 | ₹19.35 | ₹22.7 | ₹15.25 | ₹17.85 | 10,850 | 4,025 |
| 8 Sept 2025 | ₹18.2 | ₹18.2 | ₹11.45 | ₹12.4 | 8,785 | 3,010 |
| 9 Sept 2025 | ₹14.05 | ₹15.6 | ₹11.95 | ₹13.05 | 3,220 | 2,975 |
| 10 Sept 2025 | ₹14.25 | ₹14.25 | ₹10 | ₹11.55 | 16,135 | 5,635 |
| 11 Sept 2025 | ₹13.1 | ₹14.3 | ₹9.3 | ₹9.55 | 6,545 | 5,355 |
| 12 Sept 2025 | ₹9.1 | ₹11.4 | ₹8.25 | ₹9.1 | 6,825 | 5,040 |
| 15 Sept 2025 | ₹10 | ₹10.5 | ₹7 | ₹8.3 | 1,260 | 5,040 |
| 16 Sept 2025 | ₹8.75 | ₹11.65 | ₹7.55 | ₹8.05 | 10,360 | 5,110 |
| 17 Sept 2025 | ₹8.05 | ₹10.4 | ₹6.95 | ₹10.05 | 3,150 | 5,670 |
| 18 Sept 2025 | ₹11.2 | ₹11.45 | ₹7.7 | ₹7.9 | 10,535 | 5,180 |
| 19 Sept 2025 | ₹8.3 | ₹10.4 | ₹6.6 | ₹7.05 | 2,380 | 5,355 |
| 22 Sept 2025 | ₹8.95 | ₹8.95 | ₹5.65 | ₹6.9 | 4,025 | 4,550 |
| 23 Sept 2025 | ₹6.85 | ₹10 | ₹5.5 | ₹5.65 | 14,420 | 3,850 |
| 24 Sept 2025 | ₹5.85 | ₹6.5 | ₹4.05 | ₹4.05 | 5,810 | 4,970 |
| 25 Sept 2025 | ₹5.2 | ₹6 | ₹3.2 | ₹3.2 | 8,190 | 4,725 |
| 26 Sept 2025 | ₹3.8 | ₹5.45 | ₹1.6 | ₹2.8 | 33,775 | 6,580 |
| 29 Sept 2025 | ₹2.25 | ₹5 | ₹1.6 | ₹3.35 | 17,150 | 5,215 |
| 30 Sept 2025 | ₹3.4 | ₹4.9 | ₹0.1 | ₹0.45 | 94,815 | 7,315 |