NIFTY BANK 55,000 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹1,326.55 and a low of ₹88.6. Final close ₹363.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹1,203.5 | ₹1,203.5 | ₹1,002.1 | ₹1,004 | 3,24,135 | 7,27,125 |
| 2 Sept 2025 | ₹999 | ₹1,320 | ₹925.3 | ₹1,246.5 | 4,45,865 | 7,09,345 |
| 3 Sept 2025 | ₹1,235.95 | ₹1,326.55 | ₹950.75 | ₹968 | 3,60,290 | 7,01,890 |
| 4 Sept 2025 | ₹810 | ₹1,078.4 | ₹783.35 | ₹998 | 7,05,460 | 6,97,200 |
| 5 Sept 2025 | ₹904 | ₹1,235.9 | ₹875 | ₹945 | 5,46,665 | 7,51,345 |
| 8 Sept 2025 | ₹900 | ₹960 | ₹670 | ₹825 | 7,43,365 | 7,73,885 |
| 9 Sept 2025 | ₹807.95 | ₹950 | ₹786.1 | ₹840 | 4,58,220 | 7,98,070 |
| 10 Sept 2025 | ₹795.3 | ₹795.3 | ₹575.65 | ₹630.9 | 14,58,555 | 8,28,695 |
| 11 Sept 2025 | ₹670 | ₹687.05 | ₹540 | ₹553.65 | 17,66,450 | 8,53,090 |
| 12 Sept 2025 | ₹566.45 | ₹585.35 | ₹452 | ₹466.7 | 32,30,955 | 9,72,370 |
| 15 Sept 2025 | ₹460 | ₹460 | ₹355 | ₹389.8 | 50,24,740 | 10,62,530 |
| 16 Sept 2025 | ₹429.95 | ₹430 | ₹278.9 | ₹285 | 59,34,285 | 13,80,890 |
| 17 Sept 2025 | ₹270 | ₹284 | ₹168.2 | ₹175 | 43,14,905 | 14,14,245 |
| 18 Sept 2025 | ₹130.1 | ₹167.6 | ₹107.5 | ₹112 | 52,75,130 | 14,44,170 |
| 19 Sept 2025 | ₹116.1 | ₹175 | ₹110.4 | ₹131.55 | 57,75,630 | 14,54,845 |
| 22 Sept 2025 | ₹150.05 | ₹182.65 | ₹96.3 | ₹167.35 | 53,52,095 | 14,91,350 |
| 23 Sept 2025 | ₹167.3 | ₹199.95 | ₹88.6 | ₹93 | 87,61,270 | 16,23,160 |
| 24 Sept 2025 | ₹102.05 | ₹220.6 | ₹96.7 | ₹167.3 | 1,50,92,980 | 12,67,350 |
| 25 Sept 2025 | ₹185 | ₹235.85 | ₹97.3 | ₹201 | 2,01,64,620 | 13,10,015 |
| 26 Sept 2025 | ₹270.05 | ₹666.95 | ₹208.95 | ₹596.45 | 1,05,46,655 | 8,79,515 |
| 29 Sept 2025 | ₹519.95 | ₹728.8 | ₹276.75 | ₹425.75 | 57,66,285 | 6,91,460 |
| 30 Sept 2025 | ₹424.25 | ₹504.45 | ₹250 | ₹363.9 | 99,67,860 | 5,07,465 |