NIFTY BANK 54,800 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹1,183.15 and a low of ₹63.75. Final close ₹164.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹1,016 | ₹1,065.75 | ₹876.4 | ₹883 | 48,370 | 41,230 |
| 2 Sept 2025 | ₹885.5 | ₹1,167.8 | ₹813 | ₹1,104.95 | 54,985 | 41,230 |
| 3 Sept 2025 | ₹1,126.45 | ₹1,183.15 | ₹836.7 | ₹845 | 51,065 | 39,270 |
| 4 Sept 2025 | ₹706.55 | ₹945.9 | ₹683.4 | ₹873.35 | 2,37,615 | 49,035 |
| 5 Sept 2025 | ₹799.95 | ₹1,088.8 | ₹758.75 | ₹820 | 1,63,310 | 51,065 |
| 8 Sept 2025 | ₹781.2 | ₹831.25 | ₹567.25 | ₹702.65 | 3,55,565 | 64,435 |
| 9 Sept 2025 | ₹721.55 | ₹819.75 | ₹668.55 | ₹714.05 | 2,02,370 | 66,360 |
| 10 Sept 2025 | ₹635.2 | ₹652.25 | ₹484.95 | ₹529.95 | 14,73,185 | 1,61,070 |
| 11 Sept 2025 | ₹429.95 | ₹575 | ₹429.95 | ₹462.85 | 17,74,430 | 1,84,135 |
| 12 Sept 2025 | ₹472.3 | ₹485.35 | ₹366.05 | ₹379.25 | 33,89,890 | 3,01,525 |
| 15 Sept 2025 | ₹381 | ₹381 | ₹292.05 | ₹312.3 | 27,02,350 | 3,19,760 |
| 16 Sept 2025 | ₹330.95 | ₹337.65 | ₹220.5 | ₹225.95 | 16,60,610 | 3,29,210 |
| 17 Sept 2025 | ₹222.75 | ₹222.75 | ₹131.95 | ₹139.3 | 12,23,250 | 3,05,445 |
| 18 Sept 2025 | ₹99 | ₹133.15 | ₹84.75 | ₹88 | 12,02,355 | 2,86,195 |
| 19 Sept 2025 | ₹90.05 | ₹132.4 | ₹86.55 | ₹98.2 | 14,41,230 | 2,93,825 |
| 22 Sept 2025 | ₹107 | ₹135.95 | ₹72.4 | ₹125 | 10,96,165 | 2,76,605 |
| 23 Sept 2025 | ₹126 | ₹148.3 | ₹65.7 | ₹68.7 | 17,02,995 | 2,82,940 |
| 24 Sept 2025 | ₹80 | ₹155.3 | ₹69.9 | ₹112 | 44,27,780 | 3,78,070 |
| 25 Sept 2025 | ₹122.35 | ₹159.75 | ₹63.75 | ₹132.95 | 51,83,150 | 3,38,870 |
| 26 Sept 2025 | ₹160.1 | ₹500.65 | ₹146.4 | ₹429.25 | 1,44,95,040 | 2,60,330 |
| 29 Sept 2025 | ₹411 | ₹549.9 | ₹157.45 | ₹259.85 | 1,01,70,510 | 2,02,020 |
| 30 Sept 2025 | ₹256.2 | ₹328.65 | ₹85.8 | ₹164.05 | 4,08,24,665 | 2,04,190 |