NIFTY BANK 52,300 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹196.3 and a low of ₹0.05. Final close ₹0.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹184 | ₹184 | ₹131 | ₹131 | 1,27,855 | 53,235 |
| 2 Sept 2025 | ₹127 | ₹196.3 | ₹113.4 | ₹174 | 1,31,670 | 59,710 |
| 3 Sept 2025 | ₹182.7 | ₹193.75 | ₹111.95 | ₹112.55 | 1,58,025 | 61,705 |
| 4 Sept 2025 | ₹99.45 | ₹124.4 | ₹81.95 | ₹105.45 | 2,84,375 | 94,745 |
| 5 Sept 2025 | ₹86.4 | ₹137 | ₹78.9 | ₹91 | 3,22,350 | 91,980 |
| 8 Sept 2025 | ₹90 | ₹90 | ₹53.75 | ₹67.55 | 1,86,480 | 1,04,545 |
| 9 Sept 2025 | ₹62.15 | ₹83.4 | ₹58 | ₹66.9 | 83,265 | 1,05,875 |
| 10 Sept 2025 | ₹50.95 | ₹52.65 | ₹45.2 | ₹45.95 | 1,62,505 | 1,09,200 |
| 11 Sept 2025 | ₹48 | ₹49.15 | ₹37.6 | ₹39.3 | 2,69,850 | 1,12,385 |
| 12 Sept 2025 | ₹36.35 | ₹36.85 | ₹26.8 | ₹30.8 | 3,62,460 | 1,08,290 |
| 15 Sept 2025 | ₹33.05 | ₹33.05 | ₹21.3 | ₹27.4 | 3,19,900 | 1,16,095 |
| 16 Sept 2025 | ₹22.65 | ₹27.4 | ₹19.25 | ₹22.8 | 3,02,715 | 81,270 |
| 17 Sept 2025 | ₹18.95 | ₹25 | ₹15.5 | ₹23.85 | 1,87,670 | 37,450 |
| 18 Sept 2025 | ₹16.45 | ₹19.7 | ₹13.85 | ₹14.7 | 74,900 | 35,630 |
| 19 Sept 2025 | ₹11.1 | ₹15.6 | ₹9.9 | ₹11.8 | 50,645 | 30,345 |
| 22 Sept 2025 | ₹13.05 | ₹13.9 | ₹9.65 | ₹12 | 45,255 | 27,895 |
| 23 Sept 2025 | ₹9.15 | ₹14.3 | ₹8.25 | ₹8.3 | 54,320 | 25,270 |
| 24 Sept 2025 | ₹8.3 | ₹9 | ₹6.75 | ₹7.45 | 58,870 | 25,725 |
| 25 Sept 2025 | ₹5.05 | ₹9.25 | ₹4.4 | ₹5 | 64,085 | 21,350 |
| 26 Sept 2025 | ₹5 | ₹8.6 | ₹3.55 | ₹5.8 | 3,53,185 | 27,265 |
| 29 Sept 2025 | ₹5.05 | ₹6.6 | ₹0.05 | ₹4.7 | 3,90,600 | 31,745 |
| 30 Sept 2025 | ₹3.25 | ₹5.1 | ₹0.05 | ₹0.2 | 11,58,675 | 87,115 |