NIFTY BANK 52,200 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹182.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹156 | ₹162.05 | ₹119.5 | ₹122 | 1,04,230 | 20,090 |
| 2 Sept 2025 | ₹114 | ₹182.4 | ₹104.5 | ₹159.25 | 1,44,725 | 38,395 |
| 3 Sept 2025 | ₹164.85 | ₹175.9 | ₹103 | ₹103.05 | 1,43,395 | 48,160 |
| 4 Sept 2025 | ₹80 | ₹114.1 | ₹75.4 | ₹96.65 | 1,69,715 | 36,505 |
| 5 Sept 2025 | ₹78 | ₹125.35 | ₹71.85 | ₹83.5 | 2,56,620 | 42,105 |
| 8 Sept 2025 | ₹73 | ₹79.25 | ₹49.35 | ₹61.9 | 1,41,470 | 45,290 |
| 9 Sept 2025 | ₹55 | ₹75.25 | ₹52.45 | ₹62.9 | 68,215 | 46,725 |
| 10 Sept 2025 | ₹47.7 | ₹54.05 | ₹42.15 | ₹44.45 | 1,04,370 | 45,605 |
| 11 Sept 2025 | ₹44.55 | ₹45.35 | ₹35.1 | ₹37.4 | 1,56,730 | 49,035 |
| 12 Sept 2025 | ₹28.7 | ₹33.5 | ₹26 | ₹30.65 | 3,35,440 | 97,510 |
| 15 Sept 2025 | ₹26 | ₹29.75 | ₹21 | ₹26.15 | 2,86,545 | 52,395 |
| 16 Sept 2025 | ₹28.05 | ₹28.2 | ₹19.4 | ₹21.9 | 1,47,105 | 37,135 |
| 17 Sept 2025 | ₹20.45 | ₹26.05 | ₹16 | ₹22.95 | 2,17,350 | 41,440 |
| 18 Sept 2025 | ₹22.95 | ₹22.95 | ₹13 | ₹14.1 | 1,60,510 | 42,210 |
| 19 Sept 2025 | ₹14.1 | ₹15.35 | ₹11.45 | ₹11.45 | 49,945 | 26,810 |
| 22 Sept 2025 | ₹13.3 | ₹13.35 | ₹9.7 | ₹10.55 | 49,735 | 24,185 |
| 23 Sept 2025 | ₹11.75 | ₹13.6 | ₹7.4 | ₹7.4 | 57,680 | 19,915 |
| 24 Sept 2025 | ₹6.2 | ₹8.4 | ₹6 | ₹6 | 80,080 | 17,605 |
| 25 Sept 2025 | ₹5.8 | ₹8.35 | ₹4 | ₹5.4 | 70,455 | 19,775 |
| 26 Sept 2025 | ₹6.45 | ₹7.85 | ₹3.15 | ₹5.2 | 2,47,450 | 25,620 |
| 29 Sept 2025 | ₹3.5 | ₹6.35 | ₹2.75 | ₹4.65 | 3,94,660 | 40,005 |
| 30 Sept 2025 | ₹5.55 | ₹5.55 | ₹0.05 | ₹0.05 | 10,06,705 | 50,750 |