NIFTY BANK 54,000 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹712.5 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹650 | ₹650 | ₹502 | ₹502.3 | 41,27,760 | 12,59,930 |
| 2 Sept 2025 | ₹511.2 | ₹712.5 | ₹430 | ₹657.95 | 63,18,270 | 12,89,400 |
| 3 Sept 2025 | ₹650 | ₹711 | ₹461.25 | ₹465 | 39,21,995 | 13,35,670 |
| 4 Sept 2025 | ₹351.35 | ₹527.75 | ₹351.35 | ₹468.25 | 46,19,685 | 12,92,540 |
| 5 Sept 2025 | ₹400 | ₹616 | ₹391.25 | ₹429.15 | 70,22,365 | 13,13,930 |
| 8 Sept 2025 | ₹429.15 | ₹435.2 | ₹274.45 | ₹348.4 | 49,65,415 | 14,03,215 |
| 9 Sept 2025 | ₹319.95 | ₹424.9 | ₹299.15 | ₹356.05 | 40,53,770 | 14,02,960 |
| 10 Sept 2025 | ₹301 | ₹314.7 | ₹231.45 | ₹244.5 | 33,86,320 | 14,73,800 |
| 11 Sept 2025 | ₹244.7 | ₹286.45 | ₹199.45 | ₹204.45 | 22,88,615 | 14,42,195 |
| 12 Sept 2025 | ₹199.4 | ₹212.05 | ₹152.05 | ₹159.25 | 22,83,890 | 13,94,915 |
| 15 Sept 2025 | ₹131.2 | ₹150.35 | ₹116 | ₹125 | 19,71,655 | 13,51,165 |
| 16 Sept 2025 | ₹130.5 | ₹133.65 | ₹89.2 | ₹92.35 | 23,50,425 | 15,19,515 |
| 17 Sept 2025 | ₹88.9 | ₹88.9 | ₹53.65 | ₹65 | 26,25,035 | 14,77,065 |
| 18 Sept 2025 | ₹49.95 | ₹55.3 | ₹37.65 | ₹37.95 | 24,81,045 | 14,42,980 |
| 19 Sept 2025 | ₹41.2 | ₹50 | ₹36.05 | ₹39.5 | 22,97,645 | 14,66,810 |
| 22 Sept 2025 | ₹39.5 | ₹48.45 | ₹30.3 | ₹45.7 | 23,35,655 | 14,54,840 |
| 23 Sept 2025 | ₹44.45 | ₹50 | ₹25.2 | ₹25.75 | 28,03,605 | 16,59,170 |
| 24 Sept 2025 | ₹27.8 | ₹40.8 | ₹22.3 | ₹28 | 37,40,380 | 16,13,805 |
| 25 Sept 2025 | ₹30.15 | ₹35.65 | ₹18.6 | ₹25.8 | 39,80,935 | 15,55,750 |
| 26 Sept 2025 | ₹34 | ₹104.3 | ₹27.55 | ₹75.1 | 2,27,46,815 | 17,01,060 |
| 29 Sept 2025 | ₹65 | ₹85 | ₹18.3 | ₹19 | 3,91,73,085 | 19,80,775 |
| 30 Sept 2025 | ₹13.95 | ₹21.7 | ₹0.05 | ₹0.1 | 5,14,72,050 | 9,09,975 |