NIFTY BANK 50,000 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹41.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹38.75 | ₹41.55 | ₹27 | ₹27 | 7,11,970 | 4,36,695 |
| 2 Sept 2025 | ₹24 | ₹38.1 | ₹20.1 | ₹34.15 | 8,93,095 | 4,98,015 |
| 3 Sept 2025 | ₹34 | ₹39.95 | ₹23.85 | ₹24 | 7,04,375 | 5,32,980 |
| 4 Sept 2025 | ₹19.65 | ₹26.25 | ₹18.95 | ₹22.8 | 6,82,185 | 5,47,995 |
| 5 Sept 2025 | ₹20.6 | ₹26.2 | ₹18.2 | ₹21.25 | 8,72,970 | 6,20,410 |
| 8 Sept 2025 | ₹19.2 | ₹20.45 | ₹13.5 | ₹15.6 | 10,46,360 | 5,80,510 |
| 9 Sept 2025 | ₹16.35 | ₹18.45 | ₹12.15 | ₹16.1 | 6,32,240 | 5,76,660 |
| 10 Sept 2025 | ₹13.05 | ₹14.6 | ₹11.55 | ₹13.95 | 4,90,210 | 5,64,305 |
| 11 Sept 2025 | ₹13.5 | ₹15 | ₹11 | ₹11.1 | 6,19,745 | 5,17,125 |
| 12 Sept 2025 | ₹10.75 | ₹12 | ₹9.5 | ₹9.95 | 4,24,655 | 4,97,875 |
| 15 Sept 2025 | ₹11 | ₹14.85 | ₹8.1 | ₹10.15 | 4,00,155 | 4,93,430 |
| 16 Sept 2025 | ₹9.5 | ₹12.3 | ₹7.95 | ₹8.95 | 7,22,960 | 4,57,835 |
| 17 Sept 2025 | ₹8.4 | ₹12.5 | ₹7.3 | ₹11.5 | 7,37,800 | 4,48,490 |
| 18 Sept 2025 | ₹10.9 | ₹11.35 | ₹8.2 | ₹8.4 | 5,41,170 | 4,09,885 |
| 19 Sept 2025 | ₹8.4 | ₹9.2 | ₹7.1 | ₹7.3 | 2,90,815 | 3,92,140 |
| 22 Sept 2025 | ₹7.55 | ₹8.3 | ₹6.4 | ₹6.75 | 6,78,475 | 5,13,765 |
| 23 Sept 2025 | ₹6 | ₹8.35 | ₹5.05 | ₹5.4 | 9,13,710 | 6,69,060 |
| 24 Sept 2025 | ₹5.55 | ₹5.8 | ₹3.3 | ₹3.85 | 10,36,560 | 6,62,655 |
| 25 Sept 2025 | ₹3.75 | ₹5.5 | ₹3.05 | ₹3.3 | 12,69,870 | 5,70,395 |
| 26 Sept 2025 | ₹2.85 | ₹4.1 | ₹2.85 | ₹3.15 | 17,96,410 | 5,20,275 |
| 29 Sept 2025 | ₹1.8 | ₹4.05 | ₹1.8 | ₹3.15 | 18,49,330 | 5,49,045 |
| 30 Sept 2025 | ₹2.4 | ₹3.85 | ₹0.05 | ₹0.05 | 22,58,760 | 3,31,765 |