NIFTY BANK 53,300 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹427.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹417.95 | ₹417.95 | ₹293.05 | ₹293.05 | 2,57,775 | 43,155 |
| 2 Sept 2025 | ₹293.05 | ₹427.35 | ₹258.2 | ₹387.5 | 3,99,210 | 41,685 |
| 3 Sept 2025 | ₹385 | ₹426 | ₹259.9 | ₹262.25 | 5,38,965 | 57,610 |
| 4 Sept 2025 | ₹216.25 | ₹295.6 | ₹184.1 | ₹258.75 | 3,11,850 | 76,405 |
| 5 Sept 2025 | ₹229.95 | ₹341 | ₹206 | ₹227.55 | 4,19,685 | 73,990 |
| 8 Sept 2025 | ₹227.55 | ₹228.5 | ₹139 | ₹176.5 | 3,25,395 | 87,990 |
| 9 Sept 2025 | ₹166.15 | ₹220.2 | ₹162.3 | ₹181.9 | 2,66,910 | 87,360 |
| 10 Sept 2025 | ₹146.8 | ₹153.35 | ₹117.3 | ₹121.75 | 2,84,200 | 1,07,135 |
| 11 Sept 2025 | ₹130 | ₹132.95 | ₹95.25 | ₹97.4 | 2,48,360 | 1,19,490 |
| 12 Sept 2025 | ₹89.4 | ₹97.5 | ₹69.5 | ₹75.9 | 2,93,650 | 1,09,795 |
| 15 Sept 2025 | ₹78.2 | ₹78.2 | ₹53.4 | ₹60.75 | 2,01,600 | 1,08,850 |
| 16 Sept 2025 | ₹59.95 | ₹65.55 | ₹43.9 | ₹45.1 | 4,30,080 | 98,210 |
| 17 Sept 2025 | ₹45.9 | ₹45.95 | ₹30.15 | ₹38.3 | 5,26,855 | 2,41,465 |
| 18 Sept 2025 | ₹25.65 | ₹33.15 | ₹18.55 | ₹24.1 | 4,89,440 | 1,16,970 |
| 19 Sept 2025 | ₹21.35 | ₹27.6 | ₹20.05 | ₹20.85 | 2,21,340 | 90,965 |
| 22 Sept 2025 | ₹21.8 | ₹24.95 | ₹17.65 | ₹22.3 | 1,65,445 | 96,635 |
| 23 Sept 2025 | ₹22.45 | ₹25.35 | ₹14.55 | ₹14.75 | 2,56,060 | 1,02,060 |
| 24 Sept 2025 | ₹15.5 | ₹17.95 | ₹11.7 | ₹13.15 | 4,24,830 | 88,900 |
| 25 Sept 2025 | ₹12.65 | ₹14.95 | ₹8.7 | ₹8.7 | 3,07,545 | 85,015 |
| 26 Sept 2025 | ₹11 | ₹25.1 | ₹9.5 | ₹18 | 12,21,465 | 1,02,830 |
| 29 Sept 2025 | ₹14 | ₹15.8 | ₹5.75 | ₹5.9 | 29,70,485 | 1,72,690 |
| 30 Sept 2025 | ₹6.1 | ₹6.45 | ₹0.05 | ₹0.05 | 46,45,760 | 3,25,990 |