NIFTY BANK 53,200 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹398.95 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹390.4 | ₹390.4 | ₹271 | ₹271 | 2,91,305 | 62,020 |
| 2 Sept 2025 | ₹258.95 | ₹398.95 | ₹239 | ₹359.7 | 4,17,025 | 69,790 |
| 3 Sept 2025 | ₹354.95 | ₹394.45 | ₹240 | ₹242 | 5,08,585 | 82,880 |
| 4 Sept 2025 | ₹208.85 | ₹272.2 | ₹179.45 | ₹237.4 | 3,56,300 | 75,110 |
| 5 Sept 2025 | ₹215.95 | ₹314.7 | ₹187 | ₹208.5 | 4,37,885 | 81,585 |
| 8 Sept 2025 | ₹197.8 | ₹207.55 | ₹125.25 | ₹160.6 | 4,64,415 | 99,995 |
| 9 Sept 2025 | ₹150.1 | ₹199.95 | ₹146.35 | ₹163.05 | 3,85,420 | 1,04,475 |
| 10 Sept 2025 | ₹99 | ₹139.5 | ₹99 | ₹110.25 | 3,54,550 | 1,06,715 |
| 11 Sept 2025 | ₹116 | ₹120.15 | ₹85.85 | ₹87.25 | 3,12,095 | 1,40,280 |
| 12 Sept 2025 | ₹76.4 | ₹87.7 | ₹62 | ₹68.85 | 4,02,465 | 2,08,075 |
| 15 Sept 2025 | ₹67.35 | ₹67.35 | ₹47.8 | ₹54.1 | 3,15,945 | 1,91,625 |
| 16 Sept 2025 | ₹45.55 | ₹55.1 | ₹39.7 | ₹39.7 | 2,85,600 | 1,95,965 |
| 17 Sept 2025 | ₹39.7 | ₹41.5 | ₹27.25 | ₹36.65 | 5,42,955 | 2,13,640 |
| 18 Sept 2025 | ₹30.05 | ₹30.05 | ₹17.5 | ₹22.75 | 3,19,480 | 1,87,530 |
| 19 Sept 2025 | ₹18.9 | ₹25.5 | ₹17.7 | ₹18.45 | 2,53,575 | 1,83,190 |
| 22 Sept 2025 | ₹20.05 | ₹26.75 | ₹15.6 | ₹20.3 | 2,16,020 | 1,80,810 |
| 23 Sept 2025 | ₹19.95 | ₹23.3 | ₹13.15 | ₹13.85 | 4,77,050 | 1,33,525 |
| 24 Sept 2025 | ₹14.5 | ₹16.35 | ₹10.75 | ₹12.15 | 4,92,345 | 1,42,695 |
| 25 Sept 2025 | ₹12.2 | ₹13.6 | ₹8.3 | ₹8.85 | 3,44,015 | 1,62,715 |
| 26 Sept 2025 | ₹9.1 | ₹21.05 | ₹8.75 | ₹14.6 | 14,00,245 | 1,67,580 |
| 29 Sept 2025 | ₹13.35 | ₹13.35 | ₹5.55 | ₹5.55 | 25,72,640 | 1,38,985 |
| 30 Sept 2025 | ₹2.15 | ₹6 | ₹0.05 | ₹0.15 | 37,15,040 | 3,46,955 |