NIFTY BANK 55,700 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹1,869.35 and a low of ₹260. Final close ₹1,066.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹1,600 | ₹1,722.45 | ₹1,500 | ₹1,500 | 2,800 | 17,640 |
| 2 Sept 2025 | ₹1,475 | ₹1,869.35 | ₹1,429.9 | ₹1,781.5 | 5,425 | 17,080 |
| 3 Sept 2025 | ₹1,860.05 | ₹1,865.15 | ₹1,470.3 | ₹1,470.3 | 5,215 | 16,590 |
| 4 Sept 2025 | ₹1,341.65 | ₹1,526.55 | ₹1,265.75 | ₹1,523.3 | 2,835 | 16,730 |
| 5 Sept 2025 | ₹1,396.8 | ₹1,766.9 | ₹1,395.4 | ₹1,457.8 | 14,840 | 18,270 |
| 8 Sept 2025 | ₹1,445.4 | ₹1,445.4 | ₹1,131 | ₹1,325 | 4,060 | 17,220 |
| 9 Sept 2025 | ₹1,323.15 | ₹1,461 | ₹1,297.75 | ₹1,345.1 | 5,705 | 18,900 |
| 10 Sept 2025 | ₹1,250 | ₹1,250 | ₹988 | ₹1,082.05 | 9,905 | 18,760 |
| 11 Sept 2025 | ₹1,093.3 | ₹1,113.05 | ₹973 | ₹1,003.45 | 14,035 | 19,075 |
| 12 Sept 2025 | ₹929.95 | ₹1,026.5 | ₹857.6 | ₹881.35 | 19,775 | 21,700 |
| 15 Sept 2025 | ₹807.95 | ₹862.95 | ₹740.15 | ₹782.5 | 62,545 | 25,585 |
| 16 Sept 2025 | ₹809.75 | ₹823.45 | ₹606 | ₹612 | 1,45,915 | 32,515 |
| 17 Sept 2025 | ₹592 | ₹593.75 | ₹393.75 | ₹402.9 | 7,91,735 | 1,21,065 |
| 18 Sept 2025 | ₹350.8 | ₹408.6 | ₹260 | ₹279 | 61,21,045 | 4,28,015 |
| 19 Sept 2025 | ₹298 | ₹446 | ₹280.05 | ₹355.05 | 48,65,105 | 3,52,065 |
| 22 Sept 2025 | ₹391 | ₹486.75 | ₹266.9 | ₹466.05 | 38,57,000 | 3,19,620 |
| 23 Sept 2025 | ₹450.05 | ₹535.5 | ₹261.1 | ₹286 | 25,35,225 | 4,66,655 |
| 24 Sept 2025 | ₹320.05 | ₹635.8 | ₹309.15 | ₹550.6 | 18,02,045 | 3,49,650 |
| 25 Sept 2025 | ₹601.95 | ₹706.1 | ₹406.5 | ₹662.5 | 8,61,805 | 3,32,815 |
| 26 Sept 2025 | ₹737.95 | ₹1,322.55 | ₹717.75 | ₹1,258.25 | 1,42,485 | 3,02,050 |
| 29 Sept 2025 | ₹1,159.9 | ₹1,409.2 | ₹907.8 | ₹1,099.9 | 47,145 | 2,92,635 |
| 30 Sept 2025 | ₹1,027.5 | ₹1,185 | ₹885.7 | ₹1,066.15 | 2,75,555 | 1,38,565 |