NIFTY BANK 52,700 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹269.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹248 | ₹249 | ₹180.8 | ₹180.85 | 1,27,260 | 26,425 |
| 2 Sept 2025 | ₹171.3 | ₹269.75 | ₹157.05 | ₹240.4 | 1,47,840 | 36,155 |
| 3 Sept 2025 | ₹242 | ₹265 | ₹156.3 | ₹156.3 | 2,36,845 | 56,805 |
| 4 Sept 2025 | ₹125 | ₹176.3 | ₹115.9 | ₹149.6 | 1,98,870 | 64,960 |
| 5 Sept 2025 | ₹132.95 | ₹199.55 | ₹115.8 | ₹131 | 3,41,705 | 83,405 |
| 8 Sept 2025 | ₹120.05 | ₹128.4 | ₹77 | ₹99.25 | 2,77,165 | 1,00,520 |
| 9 Sept 2025 | ₹90.05 | ₹122.3 | ₹87.7 | ₹100 | 3,09,155 | 1,05,980 |
| 10 Sept 2025 | ₹78 | ₹86.9 | ₹65.4 | ₹67.8 | 3,05,025 | 1,02,305 |
| 11 Sept 2025 | ₹70.25 | ₹71.7 | ₹52.45 | ₹52.95 | 2,28,585 | 70,805 |
| 12 Sept 2025 | ₹49 | ₹52.05 | ₹38.4 | ₹41.85 | 1,84,170 | 63,735 |
| 15 Sept 2025 | ₹40.2 | ₹43 | ₹30.65 | ₹35.65 | 1,45,215 | 61,460 |
| 16 Sept 2025 | ₹30.05 | ₹35 | ₹27.55 | ₹30.25 | 1,79,795 | 67,760 |
| 17 Sept 2025 | ₹23.5 | ₹31.55 | ₹20.35 | ₹28.4 | 1,74,825 | 53,235 |
| 18 Sept 2025 | ₹21 | ₹23.15 | ₹17.15 | ₹17.55 | 1,82,420 | 72,275 |
| 19 Sept 2025 | ₹16.95 | ₹19.25 | ₹13.35 | ₹14.5 | 1,47,210 | 58,345 |
| 22 Sept 2025 | ₹22.75 | ₹22.75 | ₹12.85 | ₹14.95 | 1,11,755 | 50,085 |
| 23 Sept 2025 | ₹13.2 | ₹17.25 | ₹10.35 | ₹10.4 | 1,81,405 | 51,415 |
| 24 Sept 2025 | ₹11.05 | ₹11.1 | ₹7.6 | ₹8.1 | 2,81,785 | 37,345 |
| 25 Sept 2025 | ₹8.05 | ₹9.15 | ₹5.35 | ₹5.8 | 93,765 | 33,915 |
| 26 Sept 2025 | ₹4.05 | ₹10.95 | ₹4.05 | ₹7.5 | 4,27,945 | 67,550 |
| 29 Sept 2025 | ₹6.5 | ₹7.25 | ₹0.2 | ₹4.7 | 9,60,330 | 55,825 |
| 30 Sept 2025 | ₹4.7 | ₹5.4 | ₹0.05 | ₹0.05 | 26,05,820 | 87,010 |