NIFTY BANK 54,900 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹1,253.9 and a low of ₹76.35. Final close ₹263.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹1,103.85 | ₹1,125 | ₹940.95 | ₹945.85 | 24,115 | 1,07,345 |
| 2 Sept 2025 | ₹920.05 | ₹1,245.2 | ₹860.3 | ₹1,176.2 | 92,085 | 1,01,325 |
| 3 Sept 2025 | ₹1,186.7 | ₹1,253.9 | ₹893.1 | ₹907.1 | 51,905 | 1,01,290 |
| 4 Sept 2025 | ₹757.05 | ₹1,010 | ₹738 | ₹930 | 1,94,495 | 1,15,045 |
| 5 Sept 2025 | ₹864 | ₹1,155.45 | ₹817.1 | ₹882.8 | 1,23,690 | 1,30,445 |
| 8 Sept 2025 | ₹840 | ₹897.2 | ₹615.4 | ₹754.7 | 1,84,520 | 1,17,040 |
| 9 Sept 2025 | ₹737.75 | ₹880.45 | ₹728.5 | ₹779.4 | 1,23,025 | 1,16,060 |
| 10 Sept 2025 | ₹663.95 | ₹708.3 | ₹525.45 | ₹575.3 | 8,44,690 | 1,25,230 |
| 11 Sept 2025 | ₹626 | ₹626.85 | ₹490.05 | ₹509.35 | 8,74,125 | 1,72,725 |
| 12 Sept 2025 | ₹476.95 | ₹533.6 | ₹405 | ₹420 | 18,50,905 | 2,10,035 |
| 15 Sept 2025 | ₹379.95 | ₹400.4 | ₹323.4 | ₹349.1 | 39,59,165 | 3,08,700 |
| 16 Sept 2025 | ₹370 | ₹373.85 | ₹248.25 | ₹254.8 | 23,42,830 | 3,53,010 |
| 17 Sept 2025 | ₹241 | ₹241.05 | ₹148.95 | ₹156 | 11,10,445 | 2,96,030 |
| 18 Sept 2025 | ₹121.8 | ₹148 | ₹95.35 | ₹99 | 15,52,950 | 4,02,780 |
| 19 Sept 2025 | ₹108.9 | ₹152.05 | ₹97.8 | ₹114.95 | 12,03,300 | 3,73,240 |
| 22 Sept 2025 | ₹128 | ₹157.75 | ₹83.95 | ₹144.8 | 12,27,450 | 3,46,675 |
| 23 Sept 2025 | ₹152 | ₹172.75 | ₹76.35 | ₹80.6 | 15,86,690 | 3,64,455 |
| 24 Sept 2025 | ₹89 | ₹187.15 | ₹82.25 | ₹137.45 | 42,36,680 | 3,57,455 |
| 25 Sept 2025 | ₹142.05 | ₹194.8 | ₹78.45 | ₹161.5 | 62,37,210 | 4,31,620 |
| 26 Sept 2025 | ₹178 | ₹584.75 | ₹178 | ₹512.8 | 75,04,175 | 3,74,360 |
| 29 Sept 2025 | ₹441.65 | ₹636 | ₹211.25 | ₹341 | 40,30,915 | 2,41,325 |
| 30 Sept 2025 | ₹305.95 | ₹413.85 | ₹176.1 | ₹263.35 | 1,29,32,570 | 1,79,690 |