NIFTY BANK 50,400 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹54.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹54.4 | ₹54.4 | ₹33.4 | ₹35.8 | 25,375 | 10,500 |
| 2 Sept 2025 | ₹35.35 | ₹47.15 | ₹28.2 | ₹42.05 | 57,400 | 12,530 |
| 3 Sept 2025 | ₹42.35 | ₹45.8 | ₹28.8 | ₹29.2 | 20,440 | 10,465 |
| 4 Sept 2025 | ₹28 | ₹30.5 | ₹20.65 | ₹26.9 | 19,670 | 8,505 |
| 5 Sept 2025 | ₹23.6 | ₹31.1 | ₹21.35 | ₹24.75 | 35,560 | 12,390 |
| 8 Sept 2025 | ₹20.95 | ₹21.85 | ₹16.45 | ₹17.95 | 24,430 | 7,000 |
| 9 Sept 2025 | ₹18.6 | ₹22.2 | ₹16.7 | ₹18.2 | 10,850 | 8,855 |
| 10 Sept 2025 | ₹17.4 | ₹17.4 | ₹14 | ₹16.15 | 5,355 | 10,710 |
| 11 Sept 2025 | ₹14.3 | ₹16.6 | ₹12.7 | ₹13.35 | 10,150 | 11,585 |
| 12 Sept 2025 | ₹13.35 | ₹13.35 | ₹10.3 | ₹12.55 | 11,760 | 10,605 |
| 15 Sept 2025 | ₹11.85 | ₹12.45 | ₹9.15 | ₹12 | 3,465 | 10,220 |
| 16 Sept 2025 | ₹9.1 | ₹13.6 | ₹8.15 | ₹9.75 | 33,705 | 12,635 |
| 17 Sept 2025 | ₹8.2 | ₹13.95 | ₹7.85 | ₹13.6 | 27,930 | 10,290 |
| 18 Sept 2025 | ₹13.45 | ₹13.5 | ₹8.7 | ₹9.3 | 6,720 | 11,760 |
| 19 Sept 2025 | ₹8.5 | ₹9.7 | ₹8 | ₹8 | 9,135 | 11,515 |
| 22 Sept 2025 | ₹8.85 | ₹8.9 | ₹7.1 | ₹7.6 | 6,755 | 12,215 |
| 23 Sept 2025 | ₹7.95 | ₹9 | ₹4.6 | ₹4.85 | 15,155 | 9,555 |
| 24 Sept 2025 | ₹6.55 | ₹6.7 | ₹4.15 | ₹4.15 | 31,710 | 8,015 |
| 25 Sept 2025 | ₹4.95 | ₹6.1 | ₹3.2 | ₹3.2 | 14,280 | 6,650 |
| 26 Sept 2025 | ₹4.05 | ₹8.9 | ₹2.1 | ₹3.25 | 22,365 | 3,885 |
| 29 Sept 2025 | ₹3.7 | ₹5.1 | ₹1.5 | ₹3.75 | 24,570 | 8,295 |
| 30 Sept 2025 | ₹3.05 | ₹5.4 | ₹0.05 | ₹0.05 | 49,945 | 5,495 |