NIFTY BANK 49,800 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹34.05 and a low of ₹0.05. Final close ₹0.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹34.05 | ₹34.05 | ₹25.05 | ₹26 | 8,400 | 5,460 |
| 2 Sept 2025 | ₹26.3 | ₹33.05 | ₹22.4 | ₹30.85 | 9,730 | 6,615 |
| 3 Sept 2025 | ₹30.55 | ₹32.7 | ₹21.3 | ₹21.3 | 22,190 | 9,730 |
| 4 Sept 2025 | ₹22 | ₹23.35 | ₹13.15 | ₹20.7 | 13,895 | 9,660 |
| 5 Sept 2025 | ₹14.1 | ₹23.15 | ₹14.1 | ₹19.05 | 14,315 | 12,565 |
| 8 Sept 2025 | ₹13.4 | ₹16.45 | ₹12.1 | ₹13.7 | 14,245 | 9,520 |
| 9 Sept 2025 | ₹14.1 | ₹16.9 | ₹9 | ₹13.85 | 7,455 | 7,665 |
| 10 Sept 2025 | ₹13.8 | ₹13.8 | ₹11.2 | ₹12.65 | 5,005 | 8,855 |
| 11 Sept 2025 | ₹12 | ₹14.05 | ₹9.15 | ₹9.15 | 7,875 | 7,910 |
| 12 Sept 2025 | ₹9.15 | ₹11.85 | ₹8.4 | ₹10.05 | 10,150 | 9,065 |
| 15 Sept 2025 | ₹6.15 | ₹13.4 | ₹6 | ₹9.7 | 6,265 | 6,300 |
| 16 Sept 2025 | ₹9.45 | ₹12.5 | ₹7.2 | ₹8.4 | 7,910 | 5,810 |
| 17 Sept 2025 | ₹8 | ₹11.35 | ₹6.7 | ₹9.7 | 6,580 | 5,845 |
| 18 Sept 2025 | ₹8.5 | ₹12.1 | ₹7 | ₹7 | 4,025 | 5,635 |
| 19 Sept 2025 | ₹9.5 | ₹9.55 | ₹5.65 | ₹5.65 | 1,365 | 5,495 |
| 22 Sept 2025 | ₹7.55 | ₹8.4 | ₹6 | ₹7.35 | 7,840 | 5,915 |
| 23 Sept 2025 | ₹7 | ₹7.6 | ₹5.2 | ₹5.95 | 3,570 | 5,775 |
| 24 Sept 2025 | ₹4 | ₹5.65 | ₹3.25 | ₹4.3 | 665 | 5,670 |
| 25 Sept 2025 | ₹6.9 | ₹7.8 | ₹2.25 | ₹2.25 | 3,115 | 4,795 |
| 26 Sept 2025 | ₹4.65 | ₹4.9 | ₹1.75 | ₹2.85 | 17,255 | 4,865 |
| 29 Sept 2025 | ₹2.5 | ₹6.9 | ₹1.95 | ₹1.95 | 18,445 | 7,350 |
| 30 Sept 2025 | ₹5.9 | ₹5.9 | ₹0.05 | ₹0.45 | 46,375 | 6,265 |