NIFTY BANK 52,900 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹314.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹269 | ₹280 | ₹212.7 | ₹212.95 | 1,39,440 | 27,930 |
| 2 Sept 2025 | ₹204.85 | ₹314.95 | ₹186.65 | ₹282.6 | 2,20,745 | 48,615 |
| 3 Sept 2025 | ₹293.8 | ₹310.55 | ₹185.7 | ₹187.2 | 4,06,280 | 61,460 |
| 4 Sept 2025 | ₹125.55 | ₹209.4 | ₹125.5 | ₹181.45 | 1,78,640 | 57,330 |
| 5 Sept 2025 | ₹152 | ₹237 | ₹140.9 | ₹157.15 | 2,79,195 | 62,720 |
| 8 Sept 2025 | ₹142.15 | ₹155.45 | ₹94 | ₹119.85 | 2,69,325 | 72,065 |
| 9 Sept 2025 | ₹110.05 | ₹151 | ₹107.35 | ₹121 | 1,63,310 | 81,270 |
| 10 Sept 2025 | ₹99 | ₹101.55 | ₹79.2 | ₹81.35 | 2,10,140 | 75,950 |
| 11 Sept 2025 | ₹83.95 | ₹87.9 | ₹63.55 | ₹65.6 | 1,36,955 | 80,640 |
| 12 Sept 2025 | ₹60 | ₹63.25 | ₹45.8 | ₹49.8 | 1,70,450 | 73,045 |
| 15 Sept 2025 | ₹50.5 | ₹50.5 | ₹36 | ₹41.35 | 1,61,665 | 62,370 |
| 16 Sept 2025 | ₹39.95 | ₹45 | ₹31.75 | ₹34.35 | 3,40,410 | 99,785 |
| 17 Sept 2025 | ₹33.8 | ₹36.7 | ₹23.05 | ₹31.15 | 2,53,505 | 79,415 |
| 18 Sept 2025 | ₹22.9 | ₹25.3 | ₹17.3 | ₹19.5 | 2,02,125 | 71,855 |
| 19 Sept 2025 | ₹20 | ₹21.25 | ₹15.5 | ₹17.35 | 1,13,890 | 52,640 |
| 22 Sept 2025 | ₹16.65 | ₹18.75 | ₹14.25 | ₹17.3 | 1,05,560 | 53,200 |
| 23 Sept 2025 | ₹15.95 | ₹19.4 | ₹11.5 | ₹11.5 | 1,42,730 | 51,555 |
| 24 Sept 2025 | ₹10.25 | ₹12.85 | ₹8.1 | ₹9.5 | 1,42,485 | 33,355 |
| 25 Sept 2025 | ₹10 | ₹10.7 | ₹6 | ₹7.55 | 98,000 | 46,865 |
| 26 Sept 2025 | ₹6.2 | ₹13.9 | ₹6.2 | ₹10 | 5,89,890 | 90,965 |
| 29 Sept 2025 | ₹9.3 | ₹9.3 | ₹2.55 | ₹5 | 14,30,240 | 76,930 |
| 30 Sept 2025 | ₹2.65 | ₹5.8 | ₹0.05 | ₹0.05 | 14,10,885 | 74,865 |