NIFTY BANK 52,400 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹212 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹186 | ₹189.35 | ₹142.4 | ₹145 | 1,15,430 | 49,245 |
| 2 Sept 2025 | ₹145 | ₹212 | ₹123.35 | ₹191.65 | 1,64,570 | 48,615 |
| 3 Sept 2025 | ₹191.2 | ₹208.5 | ₹121.6 | ₹123.65 | 1,30,725 | 39,200 |
| 4 Sept 2025 | ₹111 | ₹136.25 | ₹89.45 | ₹115.45 | 1,52,915 | 43,540 |
| 5 Sept 2025 | ₹92.55 | ₹150 | ₹87.5 | ₹99.6 | 4,32,950 | 55,055 |
| 8 Sept 2025 | ₹91.15 | ₹95 | ₹59 | ₹72.55 | 1,45,390 | 54,530 |
| 9 Sept 2025 | ₹70.05 | ₹91.8 | ₹63.95 | ₹72.85 | 71,505 | 55,440 |
| 10 Sept 2025 | ₹66.65 | ₹66.65 | ₹49.95 | ₹52 | 1,27,575 | 52,885 |
| 11 Sept 2025 | ₹53.05 | ₹53.05 | ₹40.55 | ₹42.9 | 88,550 | 49,350 |
| 12 Sept 2025 | ₹36.45 | ₹40.1 | ₹30 | ₹34 | 1,24,110 | 43,925 |
| 15 Sept 2025 | ₹33.8 | ₹33.8 | ₹24.05 | ₹29.85 | 2,60,855 | 66,115 |
| 16 Sept 2025 | ₹31.3 | ₹31.3 | ₹22.45 | ₹24 | 1,50,080 | 69,405 |
| 17 Sept 2025 | ₹19.8 | ₹26.95 | ₹15.95 | ₹25 | 1,71,500 | 47,775 |
| 18 Sept 2025 | ₹26.25 | ₹26.25 | ₹14.75 | ₹15.95 | 1,51,620 | 45,325 |
| 19 Sept 2025 | ₹12.25 | ₹18.4 | ₹11.6 | ₹12.35 | 91,315 | 32,025 |
| 22 Sept 2025 | ₹13.5 | ₹14.1 | ₹10.1 | ₹12.05 | 56,070 | 25,200 |
| 23 Sept 2025 | ₹11.05 | ₹14.65 | ₹8.7 | ₹9.05 | 82,005 | 24,710 |
| 24 Sept 2025 | ₹8.85 | ₹9.45 | ₹7.25 | ₹7.5 | 1,24,600 | 33,775 |
| 25 Sept 2025 | ₹6.05 | ₹9.75 | ₹4.3 | ₹4.85 | 1,10,005 | 17,920 |
| 26 Sept 2025 | ₹7.15 | ₹8.6 | ₹4.15 | ₹6.55 | 2,88,365 | 28,595 |
| 29 Sept 2025 | ₹5.95 | ₹6.95 | ₹2.05 | ₹4.5 | 6,31,575 | 34,930 |
| 30 Sept 2025 | ₹2.95 | ₹4.95 | ₹0.05 | ₹0.05 | 9,13,185 | 33,565 |