NIFTY BANK 55,500 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹1,714.35 and a low of ₹190.6. Final close ₹862.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹1,519.65 | ₹1,557 | ₹1,339.5 | ₹1,342.05 | 49,700 | 3,10,500 |
| 2 Sept 2025 | ₹1,368 | ₹1,700 | ₹1,259.9 | ₹1,626.1 | 71,645 | 3,04,890 |
| 3 Sept 2025 | ₹1,628 | ₹1,714.35 | ₹1,293.95 | ₹1,315.15 | 47,915 | 2,97,925 |
| 4 Sept 2025 | ₹1,250 | ₹1,443.6 | ₹1,111 | ₹1,360 | 1,08,045 | 2,99,485 |
| 5 Sept 2025 | ₹1,276.45 | ₹1,625.9 | ₹1,221 | ₹1,302 | 82,845 | 2,88,775 |
| 8 Sept 2025 | ₹1,200 | ₹1,316.6 | ₹974.75 | ₹1,166.95 | 1,08,010 | 2,77,575 |
| 9 Sept 2025 | ₹1,150 | ₹1,314.45 | ₹1,136.65 | ₹1,189.65 | 1,44,830 | 2,83,385 |
| 10 Sept 2025 | ₹1,105 | ₹1,109.7 | ₹856.55 | ₹933.4 | 2,11,680 | 2,92,310 |
| 11 Sept 2025 | ₹962.1 | ₹1,003 | ₹828.65 | ₹853.65 | 1,93,970 | 2,85,030 |
| 12 Sept 2025 | ₹815.75 | ₹892.85 | ₹725.6 | ₹746.95 | 4,09,920 | 3,07,185 |
| 15 Sept 2025 | ₹729.9 | ₹729.9 | ₹615.15 | ₹652.65 | 6,54,395 | 3,25,195 |
| 16 Sept 2025 | ₹665.2 | ₹692.75 | ₹491 | ₹501.15 | 12,18,210 | 3,88,185 |
| 17 Sept 2025 | ₹480 | ₹486.6 | ₹311.25 | ₹319 | 49,13,335 | 6,43,545 |
| 18 Sept 2025 | ₹250.5 | ₹318 | ₹201.9 | ₹212.55 | 60,86,955 | 6,90,680 |
| 19 Sept 2025 | ₹220 | ₹345 | ₹218.1 | ₹268.55 | 1,12,48,440 | 7,66,905 |
| 22 Sept 2025 | ₹301 | ₹374 | ₹198.7 | ₹351 | 1,05,05,425 | 7,05,440 |
| 23 Sept 2025 | ₹331.2 | ₹413.55 | ₹190.6 | ₹206.4 | 93,42,235 | 9,50,060 |
| 24 Sept 2025 | ₹274.95 | ₹484 | ₹223.1 | ₹409 | 98,97,685 | 7,58,355 |
| 25 Sept 2025 | ₹616 | ₹616 | ₹280.1 | ₹497.25 | 64,37,410 | 5,10,415 |
| 26 Sept 2025 | ₹525 | ₹1,131.55 | ₹525 | ₹1,058.05 | 12,24,195 | 3,71,685 |
| 29 Sept 2025 | ₹1,002.2 | ₹1,210 | ₹709.7 | ₹898.1 | 3,42,720 | 3,18,540 |
| 30 Sept 2025 | ₹812.3 | ₹990 | ₹690 | ₹862.85 | 5,34,345 | 2,26,300 |