NIFTY BANK 54,300 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹869.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹748.8 | ₹782.55 | ₹624.05 | ₹624.05 | 6,73,680 | 1,44,095 |
| 2 Sept 2025 | ₹614 | ₹869.7 | ₹566.95 | ₹811.25 | 8,19,560 | 1,48,540 |
| 3 Sept 2025 | ₹830 | ₹869.7 | ₹580.95 | ₹585.25 | 4,40,895 | 1,69,540 |
| 4 Sept 2025 | ₹560.75 | ₹664.7 | ₹452.5 | ₹596.1 | 23,90,115 | 2,05,625 |
| 5 Sept 2025 | ₹510 | ₹772.9 | ₹505.85 | ₹553.1 | 15,36,710 | 1,87,040 |
| 8 Sept 2025 | ₹539.95 | ₹562.55 | ₹364.2 | ₹457.1 | 30,28,060 | 2,29,600 |
| 9 Sept 2025 | ₹451.6 | ₹551 | ₹429.35 | ₹469.3 | 27,84,495 | 2,50,390 |
| 10 Sept 2025 | ₹450.05 | ₹450.05 | ₹308.05 | ₹330.35 | 11,12,405 | 2,18,190 |
| 11 Sept 2025 | ₹353 | ₹364 | ₹271.6 | ₹280.6 | 8,91,170 | 2,17,455 |
| 12 Sept 2025 | ₹270 | ₹292 | ₹210 | ₹227.35 | 7,50,470 | 2,19,695 |
| 15 Sept 2025 | ₹195.75 | ₹205.15 | ₹165 | ₹178.65 | 4,79,360 | 2,02,265 |
| 16 Sept 2025 | ₹196.65 | ₹196.65 | ₹123.8 | ₹126.6 | 5,24,265 | 2,05,695 |
| 17 Sept 2025 | ₹124.1 | ₹124.1 | ₹73.85 | ₹83.1 | 6,05,010 | 1,96,945 |
| 18 Sept 2025 | ₹67.7 | ₹73.3 | ₹49.6 | ₹51.25 | 6,35,005 | 2,43,250 |
| 19 Sept 2025 | ₹51.7 | ₹69 | ₹48.25 | ₹53 | 8,07,135 | 2,24,910 |
| 22 Sept 2025 | ₹60.6 | ₹68.85 | ₹39.9 | ₹59.9 | 7,13,125 | 2,18,750 |
| 23 Sept 2025 | ₹60 | ₹72 | ₹33.4 | ₹34.9 | 9,96,625 | 3,77,720 |
| 24 Sept 2025 | ₹39 | ₹64.15 | ₹31.8 | ₹43.65 | 18,38,410 | 3,20,355 |
| 25 Sept 2025 | ₹44.95 | ₹59.2 | ₹26.35 | ₹45.65 | 21,30,030 | 5,27,975 |
| 26 Sept 2025 | ₹58.6 | ₹196.35 | ₹48.05 | ₹149 | 1,58,18,005 | 7,03,010 |
| 29 Sept 2025 | ₹135 | ₹185 | ₹39.8 | ₹41.8 | 3,96,08,450 | 7,92,645 |
| 30 Sept 2025 | ₹32.25 | ₹64.35 | ₹0.05 | ₹0.05 | 7,03,67,395 | 6,41,935 |