NIFTY BANK 54,200 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹815.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹700.05 | ₹728.05 | ₹579.15 | ₹583.25 | 8,38,250 | 1,03,320 |
| 2 Sept 2025 | ₹550 | ₹815.95 | ₹526.4 | ₹755.45 | 12,73,195 | 1,29,605 |
| 3 Sept 2025 | ₹764.95 | ₹815 | ₹538.6 | ₹545.1 | 6,96,570 | 1,23,235 |
| 4 Sept 2025 | ₹524.5 | ₹616.25 | ₹415 | ₹550.95 | 30,08,530 | 1,64,605 |
| 5 Sept 2025 | ₹550.95 | ₹720 | ₹465.1 | ₹505.2 | 22,93,900 | 1,64,780 |
| 8 Sept 2025 | ₹505.55 | ₹517.45 | ₹332 | ₹419.9 | 37,98,480 | 2,55,535 |
| 9 Sept 2025 | ₹419.9 | ₹506.8 | ₹379 | ₹430.65 | 40,23,180 | 2,89,730 |
| 10 Sept 2025 | ₹300 | ₹380.9 | ₹280.65 | ₹298.05 | 13,09,945 | 3,03,030 |
| 11 Sept 2025 | ₹317 | ₹332.05 | ₹245.4 | ₹253.85 | 10,12,935 | 3,36,455 |
| 12 Sept 2025 | ₹233.95 | ₹263 | ₹190.8 | ₹199.75 | 7,79,800 | 2,56,480 |
| 15 Sept 2025 | ₹183.05 | ₹183.05 | ₹146.9 | ₹157.05 | 4,80,200 | 2,51,965 |
| 16 Sept 2025 | ₹157.7 | ₹166.15 | ₹111 | ₹114 | 4,63,960 | 2,63,130 |
| 17 Sept 2025 | ₹105 | ₹108.15 | ₹66.25 | ₹75.8 | 7,84,875 | 2,47,030 |
| 18 Sept 2025 | ₹56 | ₹66.25 | ₹45.45 | ₹47.05 | 5,90,555 | 2,85,145 |
| 19 Sept 2025 | ₹45.15 | ₹61.65 | ₹38.65 | ₹48.5 | 6,28,880 | 2,52,595 |
| 22 Sept 2025 | ₹54 | ₹61.25 | ₹36 | ₹55 | 6,48,200 | 2,28,165 |
| 23 Sept 2025 | ₹54.5 | ₹63 | ₹29.85 | ₹30.5 | 14,09,590 | 5,93,495 |
| 24 Sept 2025 | ₹33.25 | ₹54.2 | ₹27.9 | ₹36.2 | 18,17,865 | 5,38,685 |
| 25 Sept 2025 | ₹38.15 | ₹49.1 | ₹22.6 | ₹36.75 | 15,31,845 | 4,93,080 |
| 26 Sept 2025 | ₹44 | ₹159.95 | ₹40.8 | ₹117.95 | 1,14,61,310 | 6,21,705 |
| 29 Sept 2025 | ₹99 | ₹143.15 | ₹30 | ₹30.05 | 2,91,58,955 | 7,93,835 |
| 30 Sept 2025 | ₹23.85 | ₹44.4 | ₹0.05 | ₹0.05 | 4,59,00,960 | 4,11,355 |