NIFTY BANK 54,100 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹794.5 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹680 | ₹681.2 | ₹542 | ₹545.2 | 7,05,495 | 84,560 |
| 2 Sept 2025 | ₹550.15 | ₹760 | ₹488 | ₹704.85 | 21,62,930 | 1,38,425 |
| 3 Sept 2025 | ₹794.35 | ₹794.5 | ₹497.85 | ₹505 | 9,10,490 | 1,57,605 |
| 4 Sept 2025 | ₹400 | ₹570 | ₹391.3 | ₹513.15 | 16,32,190 | 1,61,490 |
| 5 Sept 2025 | ₹469.95 | ₹666.6 | ₹426.7 | ₹463.65 | 24,75,445 | 1,84,205 |
| 8 Sept 2025 | ₹448.95 | ₹475.45 | ₹302 | ₹380.9 | 20,57,370 | 1,57,500 |
| 9 Sept 2025 | ₹400.5 | ₹464.4 | ₹350 | ₹392.65 | 20,91,880 | 2,00,935 |
| 10 Sept 2025 | ₹222.15 | ₹345.55 | ₹221.9 | ₹272.6 | 8,75,350 | 1,79,690 |
| 11 Sept 2025 | ₹281.05 | ₹300.95 | ₹220.8 | ₹228.55 | 5,53,840 | 1,80,705 |
| 12 Sept 2025 | ₹204.05 | ₹236.25 | ₹170.95 | ₹177.95 | 4,38,550 | 1,87,180 |
| 15 Sept 2025 | ₹156.9 | ₹163.05 | ₹130.05 | ₹142.3 | 3,42,195 | 1,93,760 |
| 16 Sept 2025 | ₹139.35 | ₹145.65 | ₹99.45 | ₹101.85 | 3,73,380 | 1,95,685 |
| 17 Sept 2025 | ₹93.55 | ₹94.15 | ₹59.05 | ₹68.15 | 4,31,060 | 1,87,740 |
| 18 Sept 2025 | ₹54.9 | ₹60 | ₹40.9 | ₹42.2 | 5,40,960 | 1,79,305 |
| 19 Sept 2025 | ₹41.1 | ₹55.25 | ₹39.05 | ₹42.7 | 4,06,245 | 1,72,585 |
| 22 Sept 2025 | ₹49.95 | ₹54.25 | ₹32.95 | ₹47 | 4,74,810 | 1,62,715 |
| 23 Sept 2025 | ₹50 | ₹55.9 | ₹27.45 | ₹28.3 | 6,54,815 | 2,45,595 |
| 24 Sept 2025 | ₹30.3 | ₹46.95 | ₹24.7 | ₹32.4 | 13,86,070 | 2,10,385 |
| 25 Sept 2025 | ₹32.4 | ₹41.8 | ₹20.45 | ₹30.95 | 29,28,100 | 1,70,695 |
| 26 Sept 2025 | ₹41.95 | ₹128.9 | ₹32.85 | ₹92.7 | 70,30,835 | 2,90,710 |
| 29 Sept 2025 | ₹86 | ₹109.95 | ₹23 | ₹23.65 | 1,85,32,255 | 6,39,695 |
| 30 Sept 2025 | ₹23.8 | ₹31 | ₹0.05 | ₹0.15 | 3,89,49,505 | 3,20,040 |