NIFTY BANK 55,600 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹1,800.7 and a low of ₹223.6. Final close ₹965.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹1,600.55 | ₹1,605.6 | ₹1,420 | ₹1,429.3 | 5,180 | 20,895 |
| 2 Sept 2025 | ₹1,504 | ₹1,752.05 | ₹1,344.3 | ₹1,698.1 | 3,885 | 20,230 |
| 3 Sept 2025 | ₹1,720.2 | ₹1,800.7 | ₹1,386.5 | ₹1,390 | 5,040 | 20,510 |
| 4 Sept 2025 | ₹1,311.1 | ₹1,490 | ₹1,193.15 | ₹1,490 | 3,395 | 20,230 |
| 5 Sept 2025 | ₹1,317.85 | ₹1,672.5 | ₹1,314.45 | ₹1,372.3 | 5,495 | 20,895 |
| 8 Sept 2025 | ₹1,327.9 | ₹1,400 | ₹1,054 | ₹1,249.6 | 3,815 | 21,665 |
| 9 Sept 2025 | ₹1,218.8 | ₹1,340.2 | ₹1,218.8 | ₹1,280 | 1,470 | 21,910 |
| 10 Sept 2025 | ₹1,107 | ₹1,128.7 | ₹916.85 | ₹1,002.65 | 15,680 | 23,240 |
| 11 Sept 2025 | ₹1,047 | ₹1,078.75 | ₹895.65 | ₹931.2 | 20,405 | 25,060 |
| 12 Sept 2025 | ₹862.05 | ₹957.95 | ₹790 | ₹814.3 | 58,310 | 27,720 |
| 15 Sept 2025 | ₹777 | ₹790.45 | ₹676.7 | ₹718 | 97,370 | 31,570 |
| 16 Sept 2025 | ₹737.85 | ₹760.7 | ₹546.6 | ₹552.55 | 2,21,620 | 42,665 |
| 17 Sept 2025 | ₹519 | ₹545.95 | ₹350.7 | ₹358.55 | 13,70,425 | 1,53,265 |
| 18 Sept 2025 | ₹278.55 | ₹360.1 | ₹229 | ₹244.55 | 35,19,635 | 2,36,145 |
| 19 Sept 2025 | ₹239.9 | ₹393.45 | ₹239.9 | ₹310.3 | 66,96,690 | 2,46,330 |
| 22 Sept 2025 | ₹336.4 | ₹427.75 | ₹230.55 | ₹406.65 | 60,26,370 | 2,58,300 |
| 23 Sept 2025 | ₹410 | ₹472.6 | ₹223.6 | ₹246 | 46,64,975 | 3,99,805 |
| 24 Sept 2025 | ₹272.6 | ₹554.95 | ₹263.5 | ₹477.75 | 31,22,140 | 2,05,485 |
| 25 Sept 2025 | ₹489 | ₹623.5 | ₹340.25 | ₹578.25 | 15,67,405 | 1,81,265 |
| 26 Sept 2025 | ₹642.45 | ₹1,224.9 | ₹631.95 | ₹1,162.5 | 2,00,165 | 1,33,630 |
| 29 Sept 2025 | ₹1,101.45 | ₹1,305.8 | ₹803.55 | ₹998.95 | 48,475 | 1,21,205 |
| 30 Sept 2025 | ₹956.25 | ₹1,086.4 | ₹791 | ₹965.7 | 69,405 | 97,230 |