NIFTY BANK 54,500 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹988.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹902 | ₹902 | ₹721.05 | ₹722.15 | 5,49,185 | 5,98,605 |
| 2 Sept 2025 | ₹708 | ₹985 | ₹655.25 | ₹920.1 | 12,21,360 | 6,17,120 |
| 3 Sept 2025 | ₹940 | ₹988.3 | ₹674 | ₹683.85 | 6,34,235 | 6,17,890 |
| 4 Sept 2025 | ₹500 | ₹768.6 | ₹499.95 | ₹702 | 24,52,135 | 6,10,260 |
| 5 Sept 2025 | ₹662 | ₹895.45 | ₹597.65 | ₹650 | 19,21,570 | 6,34,375 |
| 8 Sept 2025 | ₹653.85 | ₹661 | ₹437 | ₹549 | 28,39,970 | 7,08,015 |
| 9 Sept 2025 | ₹519.95 | ₹649.8 | ₹512.65 | ₹561.65 | 25,86,990 | 7,34,405 |
| 10 Sept 2025 | ₹400 | ₹503.95 | ₹370.25 | ₹399.85 | 60,54,300 | 9,69,920 |
| 11 Sept 2025 | ₹429.95 | ₹440 | ₹333.45 | ₹343.85 | 41,28,495 | 10,85,630 |
| 12 Sept 2025 | ₹298.95 | ₹360.8 | ₹265.65 | ₹276.6 | 36,17,740 | 9,94,665 |
| 15 Sept 2025 | ₹285.05 | ₹285.05 | ₹207.95 | ₹221.95 | 24,00,125 | 10,06,320 |
| 16 Sept 2025 | ₹229.75 | ₹235.55 | ₹155.8 | ₹159 | 27,07,110 | 9,48,395 |
| 17 Sept 2025 | ₹157.2 | ₹157.25 | ₹92.05 | ₹100.65 | 25,13,350 | 10,11,500 |
| 18 Sept 2025 | ₹70.9 | ₹92.2 | ₹61.55 | ₹62.3 | 23,19,100 | 9,73,245 |
| 19 Sept 2025 | ₹63.95 | ₹89.35 | ₹60.5 | ₹68.5 | 25,10,550 | 8,66,005 |
| 22 Sept 2025 | ₹72 | ₹89 | ₹50.3 | ₹81 | 23,09,615 | 8,62,470 |
| 23 Sept 2025 | ₹82 | ₹95.3 | ₹43.6 | ₹44.95 | 26,60,875 | 9,39,330 |
| 24 Sept 2025 | ₹54.1 | ₹91.4 | ₹43.85 | ₹63.5 | 56,03,395 | 9,20,570 |
| 25 Sept 2025 | ₹97 | ₹100 | ₹36.3 | ₹70.2 | 58,84,095 | 11,65,255 |
| 26 Sept 2025 | ₹77.05 | ₹296.2 | ₹77.05 | ₹237.4 | 2,99,05,400 | 7,56,245 |
| 29 Sept 2025 | ₹224.3 | ₹304 | ₹66.2 | ₹88 | 5,82,58,375 | 12,70,010 |
| 30 Sept 2025 | ₹65.8 | ₹132.5 | ₹0.05 | ₹0.05 | 20,49,81,245 | 16,92,880 |