NIFTY BANK 55,100 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹1,392 and a low of ₹102.15. Final close ₹463.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹1,236 | ₹1,250 | ₹1,050.35 | ₹1,050.35 | 7,945 | 28,210 |
| 2 Sept 2025 | ₹1,048.05 | ₹1,377.85 | ₹993 | ₹1,318.3 | 14,735 | 27,195 |
| 3 Sept 2025 | ₹1,391.95 | ₹1,392 | ₹1,025 | ₹1,052.1 | 8,960 | 26,950 |
| 4 Sept 2025 | ₹870.1 | ₹1,143.9 | ₹850 | ₹1,065.7 | 59,640 | 28,945 |
| 5 Sept 2025 | ₹990 | ₹1,283.45 | ₹944.15 | ₹1,004.95 | 27,475 | 30,765 |
| 8 Sept 2025 | ₹968.05 | ₹1,022.05 | ₹726.5 | ₹885.2 | 80,780 | 34,510 |
| 9 Sept 2025 | ₹861.8 | ₹1,017.75 | ₹851.2 | ₹904.2 | 47,320 | 33,180 |
| 10 Sept 2025 | ₹801.95 | ₹822.15 | ₹625.75 | ₹681.1 | 1,19,035 | 41,125 |
| 11 Sept 2025 | ₹709.65 | ₹739.7 | ₹590 | ₹610.65 | 1,93,235 | 45,710 |
| 12 Sept 2025 | ₹575.6 | ₹640.45 | ₹499 | ₹516.6 | 4,78,520 | 75,635 |
| 15 Sept 2025 | ₹519.35 | ₹519.35 | ₹407.15 | ₹434.15 | 13,65,350 | 1,32,300 |
| 16 Sept 2025 | ₹445 | ₹464.5 | ₹313.2 | ₹319 | 31,56,720 | 2,62,465 |
| 17 Sept 2025 | ₹302.95 | ₹309.95 | ₹190.05 | ₹196 | 14,69,720 | 2,37,650 |
| 18 Sept 2025 | ₹144 | ₹191 | ₹115.05 | ₹127.1 | 11,88,565 | 2,06,815 |
| 19 Sept 2025 | ₹137.75 | ₹200.65 | ₹126.4 | ₹149.25 | 16,66,840 | 2,02,300 |
| 22 Sept 2025 | ₹171.05 | ₹211.5 | ₹110 | ₹196.05 | 15,18,335 | 1,89,175 |
| 23 Sept 2025 | ₹195.8 | ₹233.25 | ₹102.15 | ₹108.85 | 29,40,105 | 2,18,155 |
| 24 Sept 2025 | ₹128.95 | ₹261 | ₹114 | ₹202.9 | 92,73,600 | 2,88,575 |
| 25 Sept 2025 | ₹205 | ₹285 | ₹120.2 | ₹248 | 1,33,93,905 | 4,56,330 |
| 26 Sept 2025 | ₹230 | ₹760 | ₹230 | ₹684.55 | 25,16,290 | 1,43,815 |
| 29 Sept 2025 | ₹566.9 | ₹820 | ₹353.95 | ₹519.3 | 6,54,710 | 1,03,670 |
| 30 Sept 2025 | ₹448.35 | ₹598.45 | ₹328.3 | ₹463.15 | 18,07,155 | 75,600 |