NIFTY BANK 52,800 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹290.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹267.25 | ₹267.25 | ₹196.3 | ₹197.2 | 2,42,480 | 85,820 |
| 2 Sept 2025 | ₹188 | ₹290.4 | ₹171.75 | ₹261.85 | 2,73,245 | 92,260 |
| 3 Sept 2025 | ₹270.95 | ₹288 | ₹170.35 | ₹170.5 | 2,98,270 | 1,04,440 |
| 4 Sept 2025 | ₹135.05 | ₹192.1 | ₹125.7 | ₹163.65 | 1,95,405 | 99,470 |
| 5 Sept 2025 | ₹143.95 | ₹217.95 | ₹128.05 | ₹143.1 | 3,43,035 | 1,02,725 |
| 8 Sept 2025 | ₹144 | ₹144 | ₹84.4 | ₹108.6 | 3,16,925 | 1,43,920 |
| 9 Sept 2025 | ₹100 | ₹135 | ₹96.7 | ₹109.6 | 2,11,820 | 1,51,620 |
| 10 Sept 2025 | ₹85 | ₹92.8 | ₹70.65 | ₹73.15 | 2,26,520 | 1,43,745 |
| 11 Sept 2025 | ₹74.7 | ₹79.95 | ₹57.65 | ₹59.1 | 1,85,290 | 1,37,725 |
| 12 Sept 2025 | ₹41.6 | ₹57.4 | ₹41.6 | ₹47.2 | 2,35,445 | 1,27,645 |
| 15 Sept 2025 | ₹43.85 | ₹43.85 | ₹32.3 | ₹40 | 1,79,970 | 1,53,265 |
| 16 Sept 2025 | ₹42 | ₹42 | ₹29.15 | ₹31.7 | 4,21,155 | 1,68,910 |
| 17 Sept 2025 | ₹27.05 | ₹35.05 | ₹21 | ₹29.45 | 4,02,185 | 96,740 |
| 18 Sept 2025 | ₹18.75 | ₹24.05 | ₹16.5 | ₹19.15 | 1,66,110 | 97,265 |
| 19 Sept 2025 | ₹20.2 | ₹20.2 | ₹15.55 | ₹15.55 | 2,27,990 | 1,19,385 |
| 22 Sept 2025 | ₹24.45 | ₹24.45 | ₹13.55 | ₹16.3 | 1,33,175 | 1,29,220 |
| 23 Sept 2025 | ₹13.05 | ₹18.45 | ₹8.25 | ₹10.85 | 4,82,825 | 2,35,760 |
| 24 Sept 2025 | ₹11.05 | ₹11.65 | ₹7.6 | ₹8.2 | 6,53,065 | 2,93,020 |
| 25 Sept 2025 | ₹6.55 | ₹9.3 | ₹5.25 | ₹6.05 | 4,84,225 | 3,75,095 |
| 26 Sept 2025 | ₹5.85 | ₹11.95 | ₹5 | ₹7.95 | 13,18,870 | 3,82,970 |
| 29 Sept 2025 | ₹7.25 | ₹7.3 | ₹3.85 | ₹4.55 | 26,49,430 | 4,28,015 |
| 30 Sept 2025 | ₹4.55 | ₹5.3 | ₹0.05 | ₹0.05 | 22,82,105 | 2,65,440 |