NIFTY BANK 50,200 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹46.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹46.75 | ₹46.75 | ₹30.15 | ₹31.75 | 24,045 | 14,665 |
| 2 Sept 2025 | ₹30.8 | ₹42.45 | ₹27 | ₹37.65 | 16,485 | 9,975 |
| 3 Sept 2025 | ₹36.4 | ₹40.85 | ₹25.6 | ₹26.45 | 26,985 | 11,445 |
| 4 Sept 2025 | ₹26.65 | ₹28.65 | ₹20 | ₹24.75 | 21,560 | 12,110 |
| 5 Sept 2025 | ₹24.75 | ₹27.25 | ₹19.25 | ₹23.35 | 10,850 | 12,180 |
| 8 Sept 2025 | ₹19 | ₹19.85 | ₹14.9 | ₹15.5 | 29,925 | 9,695 |
| 9 Sept 2025 | ₹14.65 | ₹19.55 | ₹13.05 | ₹17 | 25,655 | 7,910 |
| 10 Sept 2025 | ₹14.85 | ₹15.95 | ₹13 | ₹14.75 | 8,400 | 10,605 |
| 11 Sept 2025 | ₹14.3 | ₹16 | ₹12 | ₹12 | 9,380 | 8,295 |
| 12 Sept 2025 | ₹12 | ₹13.75 | ₹10.15 | ₹11.35 | 15,995 | 6,895 |
| 15 Sept 2025 | ₹11.35 | ₹17.05 | ₹7.6 | ₹10.75 | 7,000 | 6,125 |
| 16 Sept 2025 | ₹11.3 | ₹13.35 | ₹8.45 | ₹12.45 | 19,285 | 6,090 |
| 17 Sept 2025 | ₹8.6 | ₹12.55 | ₹6.75 | ₹12.55 | 16,135 | 4,515 |
| 18 Sept 2025 | ₹8.1 | ₹12.5 | ₹8.1 | ₹9 | 2,100 | 4,690 |
| 19 Sept 2025 | ₹7.65 | ₹8.85 | ₹6.2 | ₹8 | 3,535 | 3,955 |
| 22 Sept 2025 | ₹6.9 | ₹8.75 | ₹6.3 | ₹7.4 | 3,360 | 2,940 |
| 23 Sept 2025 | ₹9.15 | ₹9.15 | ₹5.85 | ₹6.85 | 2,800 | 3,255 |
| 24 Sept 2025 | ₹6.25 | ₹6.8 | ₹3.95 | ₹4.6 | 11,830 | 2,695 |
| 25 Sept 2025 | ₹5.15 | ₹5.95 | ₹3 | ₹3.5 | 7,245 | 2,660 |
| 26 Sept 2025 | ₹2.4 | ₹4.95 | ₹2.4 | ₹3.25 | 10,570 | 1,785 |
| 29 Sept 2025 | ₹3 | ₹4.75 | ₹2.2 | ₹3.65 | 16,310 | 3,010 |
| 30 Sept 2025 | ₹3.9 | ₹3.9 | ₹0.05 | ₹0.05 | 67,585 | 2,940 |