NIFTY BANK 49,900 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹39 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹38.7 | ₹38.7 | ₹26.2 | ₹26.3 | 19,005 | 6,615 |
| 2 Sept 2025 | ₹25.6 | ₹39 | ₹22.95 | ₹32.2 | 19,740 | 11,655 |
| 3 Sept 2025 | ₹30.95 | ₹34.75 | ₹21.85 | ₹22.3 | 31,850 | 16,590 |
| 4 Sept 2025 | ₹19.65 | ₹25.45 | ₹17.7 | ₹22.25 | 13,440 | 16,450 |
| 5 Sept 2025 | ₹22.55 | ₹24.25 | ₹16.85 | ₹19.85 | 27,930 | 15,610 |
| 8 Sept 2025 | ₹20.7 | ₹20.7 | ₹12.75 | ₹13.5 | 40,320 | 10,360 |
| 9 Sept 2025 | ₹17.25 | ₹17.25 | ₹13.05 | ₹14.55 | 15,015 | 7,630 |
| 10 Sept 2025 | ₹12.55 | ₹16 | ₹11.25 | ₹12.25 | 32,865 | 13,405 |
| 11 Sept 2025 | ₹13.1 | ₹15.65 | ₹10.95 | ₹10.95 | 16,345 | 11,970 |
| 12 Sept 2025 | ₹11.05 | ₹11.85 | ₹9 | ₹9.15 | 13,965 | 15,715 |
| 15 Sept 2025 | ₹8.45 | ₹10.4 | ₹8.45 | ₹10.25 | 12,425 | 9,030 |
| 16 Sept 2025 | ₹8.05 | ₹13.95 | ₹8 | ₹8.75 | 8,435 | 9,695 |
| 17 Sept 2025 | ₹7.8 | ₹15.2 | ₹7.1 | ₹11 | 9,065 | 7,140 |
| 18 Sept 2025 | ₹9.05 | ₹11.5 | ₹8.3 | ₹8.4 | 3,395 | 6,755 |
| 19 Sept 2025 | ₹9.7 | ₹9.7 | ₹7.15 | ₹8.15 | 805 | 6,580 |
| 22 Sept 2025 | ₹7.85 | ₹8.1 | ₹6.6 | ₹7.25 | 2,170 | 6,650 |
| 23 Sept 2025 | ₹7.8 | ₹8.65 | ₹5.2 | ₹5.2 | 38,150 | 12,460 |
| 24 Sept 2025 | ₹4.35 | ₹6 | ₹2.4 | ₹3.6 | 28,910 | 9,695 |
| 25 Sept 2025 | ₹5.9 | ₹7.1 | ₹2.25 | ₹2.25 | 58,100 | 6,685 |
| 26 Sept 2025 | ₹2.7 | ₹7 | ₹2.7 | ₹3.3 | 12,075 | 6,020 |
| 29 Sept 2025 | ₹2.9 | ₹4.35 | ₹2.15 | ₹3.15 | 19,530 | 6,160 |
| 30 Sept 2025 | ₹4.5 | ₹4.8 | ₹0.05 | ₹0.05 | 66,360 | 6,440 |