NIFTY BANK 50,300 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹45.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹42.7 | ₹42.75 | ₹32.65 | ₹33 | 21,910 | 12,110 |
| 2 Sept 2025 | ₹32.7 | ₹45.7 | ₹28.6 | ₹39.7 | 20,335 | 11,130 |
| 3 Sept 2025 | ₹39.95 | ₹43.1 | ₹27.05 | ₹27.2 | 34,230 | 14,315 |
| 4 Sept 2025 | ₹24.35 | ₹29.65 | ₹21.75 | ₹25.75 | 25,585 | 11,445 |
| 5 Sept 2025 | ₹25.8 | ₹28.5 | ₹19.4 | ₹24 | 20,125 | 10,850 |
| 8 Sept 2025 | ₹16.65 | ₹20.75 | ₹15.5 | ₹17.25 | 17,010 | 10,850 |
| 9 Sept 2025 | ₹17.1 | ₹21.65 | ₹15.65 | ₹16.95 | 33,005 | 17,605 |
| 10 Sept 2025 | ₹17.25 | ₹17.25 | ₹12.6 | ₹15.25 | 21,000 | 10,815 |
| 11 Sept 2025 | ₹14.2 | ₹15.95 | ₹12.45 | ₹12.9 | 5,845 | 11,690 |
| 12 Sept 2025 | ₹10 | ₹13.3 | ₹10 | ₹12.1 | 12,670 | 9,765 |
| 15 Sept 2025 | ₹11.1 | ₹11.1 | ₹9.15 | ₹10.45 | 2,450 | 9,660 |
| 16 Sept 2025 | ₹9.05 | ₹14.7 | ₹8.5 | ₹9.95 | 28,665 | 9,345 |
| 17 Sept 2025 | ₹9.05 | ₹13 | ₹6.8 | ₹12.65 | 34,125 | 8,820 |
| 18 Sept 2025 | ₹9 | ₹11.65 | ₹8.6 | ₹9.05 | 15,155 | 8,365 |
| 19 Sept 2025 | ₹8.4 | ₹9.45 | ₹6.35 | ₹7.8 | 14,630 | 9,730 |
| 22 Sept 2025 | ₹7.15 | ₹9.2 | ₹4.95 | ₹4.95 | 10,815 | 8,505 |
| 23 Sept 2025 | ₹7.35 | ₹8.75 | ₹5.4 | ₹6.9 | 13,475 | 10,850 |
| 24 Sept 2025 | ₹5.05 | ₹6.4 | ₹4.2 | ₹4.2 | 30,345 | 8,645 |
| 25 Sept 2025 | ₹5 | ₹6 | ₹3.3 | ₹3.65 | 18,620 | 8,960 |
| 26 Sept 2025 | ₹3.5 | ₹4.9 | ₹2.1 | ₹2.9 | 19,530 | 6,475 |
| 29 Sept 2025 | ₹2.9 | ₹4.45 | ₹1.9 | ₹3.25 | 32,235 | 11,130 |
| 30 Sept 2025 | ₹3.4 | ₹4.3 | ₹0.05 | ₹0.05 | 1,19,105 | 6,860 |