NIFTY BANK 50,900 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹69.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹69.15 | ₹69.15 | ₹47 | ₹47 | 60,515 | 25,095 |
| 2 Sept 2025 | ₹46.95 | ₹66.95 | ₹39.8 | ₹58.5 | 68,635 | 19,285 |
| 3 Sept 2025 | ₹57.8 | ₹64.65 | ₹38.95 | ₹39.3 | 55,475 | 18,025 |
| 4 Sept 2025 | ₹35.3 | ₹41 | ₹30.25 | ₹35.55 | 46,270 | 18,585 |
| 5 Sept 2025 | ₹28.7 | ₹43.15 | ₹28.65 | ₹32.95 | 51,240 | 20,020 |
| 8 Sept 2025 | ₹26.85 | ₹27.6 | ₹20.5 | ₹23.85 | 28,700 | 15,925 |
| 9 Sept 2025 | ₹21.15 | ₹28.9 | ₹21.15 | ₹24.9 | 37,170 | 18,025 |
| 10 Sept 2025 | ₹22 | ₹22 | ₹16.95 | ₹19.6 | 27,335 | 18,130 |
| 11 Sept 2025 | ₹15.2 | ₹18.95 | ₹15.2 | ₹17.3 | 22,960 | 17,955 |
| 12 Sept 2025 | ₹17.3 | ₹19.5 | ₹11.85 | ₹15.2 | 17,115 | 17,360 |
| 15 Sept 2025 | ₹13 | ₹13.85 | ₹10 | ₹13.85 | 14,700 | 15,925 |
| 16 Sept 2025 | ₹10.2 | ₹16.85 | ₹9.35 | ₹11.9 | 43,540 | 17,150 |
| 17 Sept 2025 | ₹10.1 | ₹15.15 | ₹9 | ₹13.9 | 23,765 | 13,790 |
| 18 Sept 2025 | ₹11.3 | ₹13.7 | ₹10.1 | ₹10.15 | 4,865 | 13,720 |
| 19 Sept 2025 | ₹10.15 | ₹11.05 | ₹8.05 | ₹8.45 | 6,510 | 13,405 |
| 22 Sept 2025 | ₹7.05 | ₹12.4 | ₹7.05 | ₹7.6 | 7,560 | 13,195 |
| 23 Sept 2025 | ₹7.6 | ₹9.9 | ₹6.35 | ₹6.4 | 21,595 | 15,190 |
| 24 Sept 2025 | ₹6.45 | ₹6.45 | ₹4.7 | ₹4.8 | 22,960 | 7,665 |
| 25 Sept 2025 | ₹6 | ₹7 | ₹3.7 | ₹3.7 | 4,585 | 7,770 |
| 26 Sept 2025 | ₹4.5 | ₹6.05 | ₹3.05 | ₹3.15 | 21,105 | 7,420 |
| 29 Sept 2025 | ₹3 | ₹4.75 | ₹1.5 | ₹3.45 | 55,405 | 17,325 |
| 30 Sept 2025 | ₹3.4 | ₹5.7 | ₹0.05 | ₹0.05 | 1,93,410 | 11,795 |