NIFTY BANK 55,300 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹1,544.05 and a low of ₹139.15. Final close ₹662.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹1,323.85 | ₹1,370 | ₹1,205 | ₹1,209.9 | 4,970 | 34,405 |
| 2 Sept 2025 | ₹1,157.4 | ₹1,530.05 | ₹1,128.1 | ₹1,466.8 | 7,595 | 34,160 |
| 3 Sept 2025 | ₹1,501.15 | ₹1,544.05 | ₹1,149.9 | ₹1,163.1 | 4,970 | 33,355 |
| 4 Sept 2025 | ₹996.05 | ₹1,293 | ₹977.25 | ₹1,206.9 | 40,145 | 30,695 |
| 5 Sept 2025 | ₹1,115.05 | ₹1,463.85 | ₹1,085 | ₹1,153.35 | 15,365 | 33,670 |
| 8 Sept 2025 | ₹1,139.45 | ₹1,145.2 | ₹846.55 | ₹1,030 | 30,835 | 28,980 |
| 9 Sept 2025 | ₹1,004.05 | ₹1,152 | ₹988.9 | ₹1,041.9 | 14,140 | 30,695 |
| 10 Sept 2025 | ₹929.55 | ₹955 | ₹736.75 | ₹802 | 99,050 | 31,115 |
| 11 Sept 2025 | ₹845 | ₹864.5 | ₹704.05 | ₹729.05 | 83,615 | 33,250 |
| 12 Sept 2025 | ₹681.05 | ₹756 | ₹605.75 | ₹625.4 | 1,91,450 | 43,120 |
| 15 Sept 2025 | ₹574 | ₹600.15 | ₹500.05 | ₹533.1 | 4,66,235 | 58,345 |
| 16 Sept 2025 | ₹546.25 | ₹573.05 | ₹393.6 | ₹399.2 | 12,00,710 | 1,59,075 |
| 17 Sept 2025 | ₹412 | ₹412 | ₹243.45 | ₹250 | 40,60,595 | 3,41,285 |
| 18 Sept 2025 | ₹179.95 | ₹246.3 | ₹155.35 | ₹162.05 | 19,60,350 | 2,85,390 |
| 19 Sept 2025 | ₹175.4 | ₹264.4 | ₹165.05 | ₹201.45 | 30,58,055 | 2,38,700 |
| 22 Sept 2025 | ₹240.85 | ₹282.8 | ₹147.35 | ₹262.2 | 39,77,120 | 2,85,355 |
| 23 Sept 2025 | ₹263.45 | ₹312.3 | ₹139.15 | ₹150.55 | 72,79,895 | 4,58,360 |
| 24 Sept 2025 | ₹160 | ₹360.45 | ₹157.05 | ₹291.8 | 1,21,17,070 | 3,64,455 |
| 25 Sept 2025 | ₹315 | ₹400 | ₹185.4 | ₹357.5 | 87,60,045 | 2,97,465 |
| 26 Sept 2025 | ₹390.05 | ₹937.6 | ₹390.05 | ₹866.4 | 12,68,750 | 1,74,160 |
| 29 Sept 2025 | ₹880.9 | ₹1,016.5 | ₹523 | ₹711.1 | 3,30,855 | 1,50,780 |
| 30 Sept 2025 | ₹628 | ₹789.9 | ₹500 | ₹662.9 | 5,29,970 | 1,26,595 |