NIFTY BANK 54,700 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹1,114 and a low of ₹26. Final close ₹64.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹1,000 | ₹1,003 | ₹824.05 | ₹831.45 | 59,325 | 43,120 |
| 2 Sept 2025 | ₹810.05 | ₹1,111.95 | ₹755.25 | ₹1,048 | 58,415 | 40,110 |
| 3 Sept 2025 | ₹1,061.4 | ₹1,114 | ₹779.1 | ₹787.7 | 56,070 | 40,285 |
| 4 Sept 2025 | ₹645 | ₹883.65 | ₹633.6 | ₹811.65 | 3,48,005 | 49,490 |
| 5 Sept 2025 | ₹739.75 | ₹1,020.15 | ₹703.4 | ₹760 | 2,14,725 | 49,140 |
| 8 Sept 2025 | ₹724.25 | ₹772.1 | ₹519.35 | ₹647.25 | 4,62,385 | 81,655 |
| 9 Sept 2025 | ₹618.15 | ₹759.9 | ₹614.85 | ₹660.75 | 3,27,495 | 75,950 |
| 10 Sept 2025 | ₹680 | ₹680 | ₹443.4 | ₹480.45 | 16,79,615 | 1,50,045 |
| 11 Sept 2025 | ₹504.75 | ₹527.55 | ₹406.5 | ₹419.35 | 24,75,830 | 2,41,535 |
| 12 Sept 2025 | ₹410 | ₹440 | ₹326.25 | ₹342.65 | 35,12,915 | 3,09,505 |
| 15 Sept 2025 | ₹340.9 | ₹340.9 | ₹262.55 | ₹277.6 | 12,49,185 | 2,99,845 |
| 16 Sept 2025 | ₹285.7 | ₹299.9 | ₹196 | ₹201.45 | 11,23,360 | 2,67,575 |
| 17 Sept 2025 | ₹186.1 | ₹188.7 | ₹117.45 | ₹124.3 | 8,45,355 | 2,58,265 |
| 18 Sept 2025 | ₹95.1 | ₹117 | ₹76.15 | ₹77.5 | 7,64,750 | 2,48,395 |
| 19 Sept 2025 | ₹79.85 | ₹115.8 | ₹76.55 | ₹87.65 | 9,06,255 | 2,30,615 |
| 22 Sept 2025 | ₹101.35 | ₹117.8 | ₹64.2 | ₹106.05 | 9,68,975 | 2,34,675 |
| 23 Sept 2025 | ₹98.1 | ₹127.75 | ₹57.35 | ₹59.5 | 14,58,240 | 2,82,345 |
| 24 Sept 2025 | ₹66.35 | ₹130.05 | ₹60.1 | ₹93.25 | 33,05,505 | 3,16,015 |
| 25 Sept 2025 | ₹97.9 | ₹131.35 | ₹52.6 | ₹106.15 | 35,75,145 | 2,98,270 |
| 26 Sept 2025 | ₹130 | ₹425.75 | ₹117.75 | ₹355.2 | 1,84,43,810 | 2,53,925 |
| 29 Sept 2025 | ₹342 | ₹459.65 | ₹116.55 | ₹187.7 | 1,92,80,975 | 2,42,900 |
| 30 Sept 2025 | ₹140.9 | ₹252 | ₹26 | ₹64.35 | 14,48,00,915 | 8,36,640 |