NIFTY BANK 55,200 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹1,483.75 and a low of ₹119.3. Final close ₹565.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹1,259.2 | ₹1,296.05 | ₹1,136.75 | ₹1,136.75 | 9,555 | 35,490 |
| 2 Sept 2025 | ₹1,112.05 | ₹1,435.8 | ₹1,057.4 | ₹1,378.95 | 6,195 | 36,155 |
| 3 Sept 2025 | ₹1,419.95 | ₹1,483.75 | ₹1,100 | ₹1,112.05 | 3,010 | 35,560 |
| 4 Sept 2025 | ₹930.1 | ₹1,210.1 | ₹911.15 | ₹1,133.15 | 44,170 | 36,085 |
| 5 Sept 2025 | ₹1,099 | ₹1,344.5 | ₹1,013.45 | ₹1,080.8 | 29,855 | 41,720 |
| 8 Sept 2025 | ₹1,035.95 | ₹1,074.9 | ₹784 | ₹952.65 | 52,570 | 42,910 |
| 9 Sept 2025 | ₹923.75 | ₹1,080 | ₹912.1 | ₹971.85 | 31,605 | 39,620 |
| 10 Sept 2025 | ₹865.95 | ₹897.9 | ₹681.7 | ₹735 | 2,16,440 | 97,160 |
| 11 Sept 2025 | ₹779 | ₹797 | ₹645.05 | ₹668.95 | 1,73,355 | 81,970 |
| 12 Sept 2025 | ₹623.65 | ₹698 | ₹551.1 | ₹565.15 | 5,05,330 | 96,145 |
| 15 Sept 2025 | ₹519.95 | ₹546.1 | ₹453.85 | ₹483.2 | 10,73,135 | 1,31,460 |
| 16 Sept 2025 | ₹486.3 | ₹515.5 | ₹351.15 | ₹358.75 | 24,47,410 | 2,35,690 |
| 17 Sept 2025 | ₹338.4 | ₹361.7 | ₹215.3 | ₹222.3 | 27,36,860 | 2,74,225 |
| 18 Sept 2025 | ₹180 | ₹217.95 | ₹137.15 | ₹142.45 | 16,15,390 | 2,67,225 |
| 19 Sept 2025 | ₹150 | ₹230.15 | ₹144.05 | ₹174.8 | 22,13,995 | 2,67,050 |
| 22 Sept 2025 | ₹196 | ₹244.7 | ₹126.8 | ₹228 | 27,02,595 | 2,83,465 |
| 23 Sept 2025 | ₹233.05 | ₹270 | ₹119.3 | ₹127.65 | 65,51,825 | 4,87,375 |
| 24 Sept 2025 | ₹139.95 | ₹308.8 | ₹134.65 | ₹245 | 1,28,16,580 | 4,02,080 |
| 25 Sept 2025 | ₹255.45 | ₹338.15 | ₹150 | ₹295.2 | 1,67,03,995 | 3,97,670 |
| 26 Sept 2025 | ₹323.6 | ₹848.6 | ₹323.6 | ₹776.7 | 19,26,750 | 2,20,220 |
| 29 Sept 2025 | ₹705.85 | ₹911.2 | ₹436.8 | ₹613.6 | 5,66,965 | 1,46,475 |
| 30 Sept 2025 | ₹545.2 | ₹692.95 | ₹413.9 | ₹565.1 | 9,62,010 | 1,05,665 |