NIFTY BANK 53,600 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹537.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹440.05 | ₹489.15 | ₹371.15 | ₹371.8 | 7,15,120 | 79,450 |
| 2 Sept 2025 | ₹359 | ₹537.6 | ₹331.5 | ₹488 | 13,11,100 | 1,17,950 |
| 3 Sept 2025 | ₹498 | ₹534 | ₹334.1 | ₹339.1 | 25,41,490 | 1,52,005 |
| 4 Sept 2025 | ₹244.2 | ₹381 | ₹244.15 | ₹335.9 | 4,93,010 | 1,16,760 |
| 5 Sept 2025 | ₹304 | ₹445 | ₹272.25 | ₹300.95 | 10,45,135 | 1,25,090 |
| 8 Sept 2025 | ₹278.3 | ₹303.05 | ₹185.85 | ₹238.5 | 7,19,495 | 1,29,080 |
| 9 Sept 2025 | ₹195.15 | ₹294.5 | ₹195.15 | ₹244 | 4,30,885 | 1,29,850 |
| 10 Sept 2025 | ₹201 | ₹210 | ₹157.2 | ₹163.65 | 3,13,565 | 1,38,600 |
| 11 Sept 2025 | ₹178 | ₹180 | ₹130.7 | ₹133.2 | 2,62,150 | 1,45,565 |
| 12 Sept 2025 | ₹122.95 | ₹136.2 | ₹96.9 | ₹103.1 | 3,11,990 | 1,45,740 |
| 15 Sept 2025 | ₹110 | ₹110 | ₹73.85 | ₹81.15 | 2,60,505 | 1,56,730 |
| 16 Sept 2025 | ₹81.15 | ₹83.55 | ₹58.9 | ₹60.8 | 2,43,985 | 1,42,940 |
| 17 Sept 2025 | ₹47.2 | ₹54.25 | ₹37.4 | ₹45.9 | 3,14,755 | 1,44,795 |
| 18 Sept 2025 | ₹39.95 | ₹40.7 | ₹28.5 | ₹29.5 | 4,68,685 | 2,69,185 |
| 19 Sept 2025 | ₹29.55 | ₹35.15 | ₹26.25 | ₹27.4 | 4,32,600 | 1,81,930 |
| 22 Sept 2025 | ₹29.95 | ₹32.45 | ₹22.1 | ₹29.6 | 2,48,640 | 1,75,105 |
| 23 Sept 2025 | ₹30.55 | ₹33.5 | ₹18 | ₹18.6 | 2,62,885 | 1,64,570 |
| 24 Sept 2025 | ₹19.5 | ₹24.45 | ₹14.85 | ₹17.7 | 5,31,685 | 2,29,390 |
| 25 Sept 2025 | ₹16.85 | ₹20.75 | ₹12.45 | ₹13.5 | 5,95,315 | 1,53,335 |
| 26 Sept 2025 | ₹16.35 | ₹44.85 | ₹13.55 | ₹31.8 | 48,73,610 | 2,84,235 |
| 29 Sept 2025 | ₹26.65 | ₹31 | ₹8.65 | ₹8.95 | 61,63,990 | 2,16,685 |
| 30 Sept 2025 | ₹9.05 | ₹9.05 | ₹0.05 | ₹0.05 | 72,20,325 | 2,48,150 |