NIFTY BANK 53,800 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹620 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹620 | ₹620 | ₹431.6 | ₹431.6 | 27,70,425 | 1,92,640 |
| 2 Sept 2025 | ₹431.6 | ₹618.95 | ₹385.1 | ₹566 | 17,96,410 | 1,88,125 |
| 3 Sept 2025 | ₹565.95 | ₹619.85 | ₹393.6 | ₹395.05 | 27,27,795 | 2,22,845 |
| 4 Sept 2025 | ₹350 | ₹449.6 | ₹296.7 | ₹397.75 | 8,85,920 | 1,83,260 |
| 5 Sept 2025 | ₹362.95 | ₹525 | ₹328 | ₹359.8 | 25,69,560 | 1,88,300 |
| 8 Sept 2025 | ₹337 | ₹364.2 | ₹227 | ₹286.65 | 9,14,585 | 1,90,610 |
| 9 Sept 2025 | ₹272.3 | ₹354.9 | ₹265.1 | ₹296.4 | 8,42,065 | 2,07,865 |
| 10 Sept 2025 | ₹260 | ₹260 | ₹191.05 | ₹201.25 | 6,27,410 | 2,14,200 |
| 11 Sept 2025 | ₹211.15 | ₹224.95 | ₹161.1 | ₹167.45 | 4,05,720 | 2,21,515 |
| 12 Sept 2025 | ₹146.05 | ₹169.8 | ₹121.35 | ₹129.1 | 3,91,650 | 2,00,060 |
| 15 Sept 2025 | ₹113.95 | ₹115.65 | ₹92.55 | ₹101.75 | 4,32,530 | 2,05,135 |
| 16 Sept 2025 | ₹104.95 | ₹105.55 | ₹71.45 | ₹73.4 | 4,54,685 | 2,12,415 |
| 17 Sept 2025 | ₹64.25 | ₹64.25 | ₹44.25 | ₹56 | 4,94,130 | 2,05,905 |
| 18 Sept 2025 | ₹35.7 | ₹46.2 | ₹29.75 | ₹33.15 | 4,09,850 | 1,85,535 |
| 19 Sept 2025 | ₹33.1 | ₹41.15 | ₹30.55 | ₹32.85 | 5,56,500 | 2,99,180 |
| 22 Sept 2025 | ₹34.1 | ₹39.9 | ₹25 | ₹35.9 | 6,27,200 | 2,45,945 |
| 23 Sept 2025 | ₹37 | ₹39.55 | ₹20.95 | ₹21.75 | 6,71,335 | 2,99,775 |
| 24 Sept 2025 | ₹22.25 | ₹30.8 | ₹17.55 | ₹21.15 | 8,84,170 | 2,94,455 |
| 25 Sept 2025 | ₹21 | ₹26.3 | ₹14.3 | ₹18 | 10,08,875 | 3,66,485 |
| 26 Sept 2025 | ₹21.7 | ₹68 | ₹18.75 | ₹48.3 | 55,30,000 | 3,01,700 |
| 29 Sept 2025 | ₹40 | ₹50.2 | ₹12.15 | ₹12.65 | 1,11,77,845 | 3,71,245 |
| 30 Sept 2025 | ₹7.25 | ₹12.6 | ₹0.05 | ₹0.1 | 1,09,86,500 | 2,40,905 |