NIFTY BANK 55,800 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹1,920 and a low of ₹295. Final close ₹1,164.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹1,790.2 | ₹1,790.25 | ₹1,578 | ₹1,585.25 | 1,960 | 21,490 |
| 2 Sept 2025 | ₹1,650 | ₹1,920 | ₹1,475.4 | ₹1,885.9 | 1,540 | 21,350 |
| 3 Sept 2025 | ₹1,821 | ₹1,860 | ₹1,545 | ₹1,561 | 2,695 | 21,315 |
| 4 Sept 2025 | ₹1,390 | ₹1,650 | ₹1,358 | ₹1,633.2 | 1,890 | 20,825 |
| 5 Sept 2025 | ₹1,478.1 | ₹1,870.8 | ₹1,470 | ₹1,545 | 6,370 | 21,245 |
| 8 Sept 2025 | ₹1,555.65 | ₹1,555.65 | ₹1,200 | ₹1,428.65 | 3,465 | 21,280 |
| 9 Sept 2025 | ₹1,379 | ₹1,495.25 | ₹1,379 | ₹1,435 | 840 | 21,805 |
| 10 Sept 2025 | ₹1,270.05 | ₹1,295.55 | ₹1,075.85 | ₹1,156.7 | 4,375 | 21,280 |
| 11 Sept 2025 | ₹1,134.95 | ₹1,169.7 | ₹1,045 | ₹1,078.8 | 5,460 | 22,820 |
| 12 Sept 2025 | ₹1,029.2 | ₹1,119.15 | ₹928.5 | ₹955.35 | 18,935 | 25,235 |
| 15 Sept 2025 | ₹889.95 | ₹926.9 | ₹810 | ₹854.6 | 33,845 | 30,625 |
| 16 Sept 2025 | ₹881.95 | ₹885.95 | ₹669.3 | ₹675.9 | 1,19,035 | 39,620 |
| 17 Sept 2025 | ₹655.75 | ₹655.95 | ₹442.55 | ₹453.2 | 5,05,680 | 75,670 |
| 18 Sept 2025 | ₹350.55 | ₹457.6 | ₹295 | ₹321.35 | 54,25,525 | 2,62,570 |
| 19 Sept 2025 | ₹340 | ₹503.15 | ₹331 | ₹410 | 34,60,100 | 2,05,030 |
| 22 Sept 2025 | ₹410 | ₹551.4 | ₹310.15 | ₹530.85 | 25,74,250 | 2,07,305 |
| 23 Sept 2025 | ₹525.75 | ₹605.9 | ₹304.95 | ₹334.25 | 17,57,455 | 2,69,220 |
| 24 Sept 2025 | ₹376 | ₹715.95 | ₹363.2 | ₹629.35 | 14,39,060 | 1,63,450 |
| 25 Sept 2025 | ₹600.9 | ₹791.6 | ₹479.85 | ₹751 | 5,28,535 | 1,52,355 |
| 26 Sept 2025 | ₹816.85 | ₹1,426.85 | ₹804.1 | ₹1,347.95 | 1,71,010 | 75,565 |
| 29 Sept 2025 | ₹1,262.15 | ₹1,472.35 | ₹1,008.2 | ₹1,206.75 | 24,395 | 60,900 |
| 30 Sept 2025 | ₹1,138.75 | ₹1,289.3 | ₹992.95 | ₹1,164.8 | 40,390 | 50,610 |