NIFTY BANK 53,500 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹499.3 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹484.75 | ₹484.75 | ₹342.25 | ₹345.3 | 19,91,465 | 5,65,250 |
| 2 Sept 2025 | ₹300.05 | ₹499.3 | ₹300 | ₹453.15 | 22,97,225 | 5,78,025 |
| 3 Sept 2025 | ₹453.15 | ₹495.3 | ₹308.8 | ₹308.8 | 28,04,760 | 6,58,560 |
| 4 Sept 2025 | ₹279.95 | ₹350.85 | ₹230.2 | ₹308.1 | 17,84,335 | 7,33,250 |
| 5 Sept 2025 | ₹261 | ₹409.95 | ₹247.75 | ₹274.15 | 23,40,870 | 7,05,950 |
| 8 Sept 2025 | ₹260.2 | ₹275.85 | ₹169 | ₹218 | 16,15,740 | 7,36,820 |
| 9 Sept 2025 | ₹199.95 | ₹267.5 | ₹194.9 | ₹219.3 | 14,54,425 | 7,11,375 |
| 10 Sept 2025 | ₹198 | ₹198 | ₹143.15 | ₹149.1 | 18,14,785 | 7,64,505 |
| 11 Sept 2025 | ₹160 | ₹166.5 | ₹117.4 | ₹120.3 | 13,12,885 | 7,82,285 |
| 12 Sept 2025 | ₹99.95 | ₹122.2 | ₹86.6 | ₹92.9 | 15,84,870 | 7,64,890 |
| 15 Sept 2025 | ₹97.5 | ₹97.5 | ₹65.55 | ₹73.1 | 12,18,140 | 8,19,175 |
| 16 Sept 2025 | ₹74.9 | ₹74.95 | ₹53 | ₹55.1 | 14,90,125 | 8,16,410 |
| 17 Sept 2025 | ₹50.05 | ₹54.5 | ₹34.5 | ₹43 | 18,38,235 | 7,66,535 |
| 18 Sept 2025 | ₹34.95 | ₹38.1 | ₹25 | ₹27.2 | 18,67,740 | 6,95,135 |
| 19 Sept 2025 | ₹26.6 | ₹32.1 | ₹21.45 | ₹24.85 | 13,76,305 | 6,51,700 |
| 22 Sept 2025 | ₹27.7 | ₹29.45 | ₹20.4 | ₹27.6 | 13,40,920 | 6,60,415 |
| 23 Sept 2025 | ₹25.2 | ₹29.8 | ₹16.1 | ₹17.3 | 13,58,945 | 7,16,590 |
| 24 Sept 2025 | ₹18.05 | ₹22.05 | ₹13.8 | ₹15.8 | 21,73,360 | 6,93,000 |
| 25 Sept 2025 | ₹16.05 | ₹18.5 | ₹11.1 | ₹11.8 | 21,02,520 | 6,56,915 |
| 26 Sept 2025 | ₹13.5 | ₹36.3 | ₹11.75 | ₹26.2 | 64,14,310 | 7,57,015 |
| 29 Sept 2025 | ₹23.3 | ₹24.15 | ₹7.05 | ₹7.05 | 1,32,37,910 | 6,75,430 |
| 30 Sept 2025 | ₹4.9 | ₹7.75 | ₹0.05 | ₹0.1 | 1,61,09,800 | 6,65,980 |