NIFTY BANK 51,800 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹132.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹115 | ₹118.75 | ₹86.8 | ₹86.8 | 97,405 | 23,660 |
| 2 Sept 2025 | ₹76.85 | ₹132.85 | ₹75.55 | ₹118.45 | 1,07,695 | 25,270 |
| 3 Sept 2025 | ₹119 | ₹128 | ₹74.85 | ₹75.9 | 1,02,970 | 28,875 |
| 4 Sept 2025 | ₹68.95 | ₹82 | ₹55.05 | ₹69 | 93,520 | 29,540 |
| 5 Sept 2025 | ₹55.55 | ₹86.95 | ₹52 | ₹61 | 1,00,975 | 31,570 |
| 8 Sept 2025 | ₹50.95 | ₹55.4 | ₹35.15 | ₹44.6 | 2,14,935 | 83,965 |
| 9 Sept 2025 | ₹41.95 | ₹54.3 | ₹34.15 | ₹44.15 | 2,44,370 | 82,110 |
| 10 Sept 2025 | ₹38.45 | ₹38.45 | ₹28 | ₹33.05 | 3,22,630 | 97,650 |
| 11 Sept 2025 | ₹35 | ₹35 | ₹25.3 | ₹26.95 | 2,59,350 | 74,025 |
| 12 Sept 2025 | ₹21.65 | ₹26.75 | ₹20.45 | ₹22.7 | 2,67,610 | 55,650 |
| 15 Sept 2025 | ₹20.55 | ₹21.4 | ₹15.35 | ₹20.25 | 78,365 | 49,420 |
| 16 Sept 2025 | ₹20.2 | ₹21.4 | ₹14.75 | ₹17.55 | 1,10,740 | 56,770 |
| 17 Sept 2025 | ₹13.45 | ₹25.55 | ₹12 | ₹19.75 | 94,115 | 42,875 |
| 18 Sept 2025 | ₹13.8 | ₹16.25 | ₹12.2 | ₹12.4 | 97,755 | 43,470 |
| 19 Sept 2025 | ₹12.4 | ₹13.55 | ₹9 | ₹9.4 | 34,265 | 29,645 |
| 22 Sept 2025 | ₹11.85 | ₹11.85 | ₹9 | ₹9.6 | 42,350 | 29,995 |
| 23 Sept 2025 | ₹8.95 | ₹11.5 | ₹7.45 | ₹7.8 | 32,340 | 28,140 |
| 24 Sept 2025 | ₹5 | ₹8 | ₹5 | ₹6.05 | 49,980 | 24,920 |
| 25 Sept 2025 | ₹5.2 | ₹7.75 | ₹4 | ₹4.3 | 41,965 | 20,405 |
| 26 Sept 2025 | ₹5.3 | ₹6.6 | ₹3.35 | ₹4.25 | 67,725 | 25,480 |
| 29 Sept 2025 | ₹2.55 | ₹5.7 | ₹2.25 | ₹3.9 | 1,82,000 | 30,625 |
| 30 Sept 2025 | ₹2.9 | ₹4.85 | ₹0.05 | ₹0.05 | 4,36,240 | 57,120 |