NIFTY BANK 53,400 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹463.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹420 | ₹420 | ₹314.05 | ₹315 | 4,10,585 | 53,340 |
| 2 Sept 2025 | ₹315.9 | ₹463.65 | ₹281.05 | ₹420.4 | 4,65,675 | 61,110 |
| 3 Sept 2025 | ₹407.65 | ₹458.9 | ₹283.8 | ₹283.8 | 7,04,795 | 78,050 |
| 4 Sept 2025 | ₹228.25 | ₹322.55 | ₹214.05 | ₹281.95 | 3,55,845 | 87,675 |
| 5 Sept 2025 | ₹253 | ₹373.5 | ₹225.45 | ₹249.4 | 6,30,630 | 89,180 |
| 8 Sept 2025 | ₹237.95 | ₹255.95 | ₹152.4 | ₹195.9 | 4,48,840 | 1,04,860 |
| 9 Sept 2025 | ₹188.95 | ₹243.05 | ₹180.05 | ₹200 | 3,98,580 | 99,365 |
| 10 Sept 2025 | ₹175 | ₹175 | ₹129.2 | ₹133.15 | 2,75,205 | 97,475 |
| 11 Sept 2025 | ₹141.95 | ₹146.7 | ₹105.7 | ₹108.9 | 2,43,460 | 1,08,080 |
| 12 Sept 2025 | ₹98.4 | ₹109.35 | ₹77.6 | ₹83.8 | 2,94,805 | 1,21,520 |
| 15 Sept 2025 | ₹75.55 | ₹80 | ₹59.35 | ₹66.75 | 2,42,235 | 1,27,470 |
| 16 Sept 2025 | ₹66.75 | ₹66.75 | ₹48.5 | ₹50.15 | 2,31,595 | 1,02,795 |
| 17 Sept 2025 | ₹47.05 | ₹47.05 | ₹32.15 | ₹41.9 | 2,42,550 | 1,20,645 |
| 18 Sept 2025 | ₹27.65 | ₹34.5 | ₹21.85 | ₹25.2 | 5,17,160 | 1,18,475 |
| 19 Sept 2025 | ₹25.5 | ₹29.9 | ₹20.65 | ₹24.25 | 2,97,115 | 1,38,390 |
| 22 Sept 2025 | ₹24.6 | ₹27.3 | ₹18.65 | ₹24.6 | 2,77,060 | 1,39,965 |
| 23 Sept 2025 | ₹30 | ₹30.35 | ₹15.45 | ₹15.85 | 3,69,915 | 1,55,960 |
| 24 Sept 2025 | ₹15 | ₹19.9 | ₹12.7 | ₹14.4 | 4,78,135 | 1,49,730 |
| 25 Sept 2025 | ₹13.45 | ₹16.55 | ₹10.1 | ₹10.9 | 4,41,525 | 1,32,720 |
| 26 Sept 2025 | ₹12.2 | ₹30.15 | ₹10.7 | ₹20.5 | 15,53,580 | 1,32,580 |
| 29 Sept 2025 | ₹18.15 | ₹19.2 | ₹6.45 | ₹6.7 | 31,65,050 | 1,70,730 |
| 30 Sept 2025 | ₹4.4 | ₹7.05 | ₹0.05 | ₹0.05 | 52,94,905 | 4,43,835 |