NIFTY BANK 55,400 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹1,625 and a low of ₹162.85. Final close ₹763.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹1,431.25 | ₹1,470.65 | ₹1,271.15 | ₹1,280 | 5,250 | 12,810 |
| 2 Sept 2025 | ₹1,266.05 | ₹1,617.1 | ₹1,200.7 | ₹1,527 | 4,760 | 13,195 |
| 3 Sept 2025 | ₹1,625 | ₹1,625 | ₹1,221.25 | ₹1,247 | 2,660 | 12,810 |
| 4 Sept 2025 | ₹1,060.1 | ₹1,368.75 | ₹1,043 | ₹1,283.2 | 12,005 | 14,735 |
| 5 Sept 2025 | ₹1,150 | ₹1,518.65 | ₹1,150 | ₹1,222.5 | 8,155 | 16,870 |
| 8 Sept 2025 | ₹1,197.7 | ₹1,216 | ₹913.9 | ₹1,084.4 | 8,750 | 16,975 |
| 9 Sept 2025 | ₹1,061.15 | ₹1,220 | ₹1,061.15 | ₹1,132.15 | 2,660 | 17,850 |
| 10 Sept 2025 | ₹996 | ₹996 | ₹796.5 | ₹864.1 | 53,865 | 20,930 |
| 11 Sept 2025 | ₹906 | ₹926.05 | ₹765.3 | ₹790 | 55,405 | 26,005 |
| 12 Sept 2025 | ₹888 | ₹888 | ₹667.3 | ₹681 | 1,01,815 | 26,810 |
| 15 Sept 2025 | ₹663.95 | ₹663.95 | ₹557.65 | ₹593 | 2,89,835 | 39,620 |
| 16 Sept 2025 | ₹627.05 | ₹629.5 | ₹440.25 | ₹446.6 | 9,22,985 | 91,280 |
| 17 Sept 2025 | ₹426 | ₹437.1 | ₹272.5 | ₹280.05 | 41,91,565 | 2,57,460 |
| 18 Sept 2025 | ₹209 | ₹279.95 | ₹177 | ₹186.85 | 21,72,100 | 2,24,630 |
| 19 Sept 2025 | ₹200 | ₹302.65 | ₹190.7 | ₹233.35 | 53,35,855 | 2,50,810 |
| 22 Sept 2025 | ₹256.75 | ₹325 | ₹171 | ₹304.5 | 51,37,685 | 2,53,680 |
| 23 Sept 2025 | ₹304.5 | ₹361.15 | ₹162.85 | ₹176.2 | 49,12,565 | 3,39,255 |
| 24 Sept 2025 | ₹176.2 | ₹420.05 | ₹176.2 | ₹347.4 | 87,43,595 | 2,86,055 |
| 25 Sept 2025 | ₹343 | ₹468.05 | ₹229.1 | ₹426 | 49,47,320 | 1,82,140 |
| 26 Sept 2025 | ₹457.85 | ₹1,032.2 | ₹457.8 | ₹963.15 | 4,94,025 | 1,16,900 |
| 29 Sept 2025 | ₹875.1 | ₹1,105.45 | ₹615.8 | ₹807.85 | 1,31,775 | 96,775 |
| 30 Sept 2025 | ₹723.1 | ₹886.4 | ₹595.3 | ₹763.25 | 2,59,490 | 62,860 |