NIFTY BANK 49,700 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹35.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹35.3 | ₹35.7 | ₹17.75 | ₹24.7 | 41,440 | 7,000 |
| 2 Sept 2025 | ₹24.95 | ₹31.95 | ₹19.65 | ₹28.15 | 17,850 | 4,725 |
| 3 Sept 2025 | ₹28.15 | ₹32.1 | ₹20.65 | ₹20.65 | 33,635 | 13,545 |
| 4 Sept 2025 | ₹22.2 | ₹22.2 | ₹15.95 | ₹20.15 | 28,000 | 10,150 |
| 5 Sept 2025 | ₹21.2 | ₹22.35 | ₹14.8 | ₹17.3 | 21,385 | 6,580 |
| 8 Sept 2025 | ₹13.65 | ₹15.9 | ₹12.1 | ₹13.05 | 10,150 | 6,160 |
| 9 Sept 2025 | ₹11.95 | ₹17.05 | ₹11.7 | ₹13.2 | 40,670 | 3,885 |
| 10 Sept 2025 | ₹14.4 | ₹14.4 | ₹8.9 | ₹11.5 | 9,555 | 3,850 |
| 11 Sept 2025 | ₹12 | ₹13.8 | ₹10.2 | ₹10.2 | 7,735 | 7,000 |
| 12 Sept 2025 | ₹10.05 | ₹10.65 | ₹6.85 | ₹9.5 | 17,115 | 3,920 |
| 15 Sept 2025 | ₹6.1 | ₹9.95 | ₹6.1 | ₹9.95 | 1,610 | 2,765 |
| 16 Sept 2025 | ₹10.4 | ₹12 | ₹7.85 | ₹8.45 | 3,360 | 3,955 |
| 17 Sept 2025 | ₹8.4 | ₹13.9 | ₹7.4 | ₹13.9 | 2,940 | 5,005 |
| 18 Sept 2025 | ₹10 | ₹12.5 | ₹7.45 | ₹8.2 | 2,905 | 5,250 |
| 19 Sept 2025 | ₹6.2 | ₹9.45 | ₹6.2 | ₹7 | 4,025 | 4,795 |
| 22 Sept 2025 | ₹7.1 | ₹7.7 | ₹6.4 | ₹6.85 | 980 | 4,585 |
| 23 Sept 2025 | ₹6.85 | ₹8.4 | ₹5.45 | ₹5.8 | 2,205 | 5,075 |
| 24 Sept 2025 | ₹5.4 | ₹5.4 | ₹4.05 | ₹4.7 | 1,050 | 4,690 |
| 25 Sept 2025 | ₹4.7 | ₹7.8 | ₹2.75 | ₹3.15 | 595 | 4,725 |
| 26 Sept 2025 | ₹1.2 | ₹9.35 | ₹1.2 | ₹2.95 | 16,310 | 3,990 |
| 29 Sept 2025 | ₹3.45 | ₹4.5 | ₹1.85 | ₹1.85 | 9,485 | 3,080 |
| 30 Sept 2025 | ₹3.45 | ₹4.6 | ₹0.05 | ₹0.05 | 92,470 | 3,605 |