NIFTY BANK 55,900 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹2,039.45 and a low of ₹334.5. Final close ₹1,266.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹1,703 | ₹1,834.4 | ₹1,651.15 | ₹1,660.2 | 315 | 12,530 |
| 2 Sept 2025 | ₹1,723.45 | ₹1,948.15 | ₹1,575 | ₹1,948.15 | 2,135 | 12,600 |
| 3 Sept 2025 | ₹1,991.95 | ₹2,039.45 | ₹1,623.95 | ₹1,637.75 | 2,415 | 12,460 |
| 4 Sept 2025 | ₹1,525 | ₹1,765.3 | ₹1,440.5 | ₹1,750.8 | 1,085 | 12,705 |
| 5 Sept 2025 | ₹1,561 | ₹1,880 | ₹1,538.9 | ₹1,635.05 | 1,960 | 12,600 |
| 8 Sept 2025 | ₹1,529.05 | ₹1,563.45 | ₹1,285 | ₹1,480 | 700 | 12,635 |
| 9 Sept 2025 | ₹1,461.7 | ₹1,578.25 | ₹1,448.7 | ₹1,519.85 | 525 | 12,740 |
| 10 Sept 2025 | ₹1,358.15 | ₹1,360 | ₹1,173.15 | ₹1,232.1 | 1,645 | 13,090 |
| 11 Sept 2025 | ₹1,219.75 | ₹1,250 | ₹1,125 | ₹1,166.5 | 4,340 | 13,895 |
| 12 Sept 2025 | ₹1,137.55 | ₹1,194.5 | ₹1,010.95 | ₹1,034 | 5,460 | 14,910 |
| 15 Sept 2025 | ₹951.85 | ₹1,002.05 | ₹883 | ₹929.85 | 20,825 | 12,845 |
| 16 Sept 2025 | ₹951 | ₹974.45 | ₹736.8 | ₹744.05 | 45,080 | 14,665 |
| 17 Sept 2025 | ₹723.85 | ₹723.85 | ₹495 | ₹505.45 | 3,04,395 | 39,725 |
| 18 Sept 2025 | ₹447.5 | ₹514.45 | ₹334.5 | ₹366.9 | 24,27,565 | 1,29,325 |
| 19 Sept 2025 | ₹389 | ₹566.2 | ₹376.1 | ₹465 | 18,42,400 | 1,07,240 |
| 22 Sept 2025 | ₹519.95 | ₹620 | ₹358 | ₹603.75 | 11,06,665 | 98,700 |
| 23 Sept 2025 | ₹592 | ₹679.95 | ₹354.8 | ₹388.85 | 8,57,605 | 1,21,625 |
| 24 Sept 2025 | ₹447.65 | ₹793.9 | ₹423.1 | ₹713.9 | 5,61,505 | 69,685 |
| 25 Sept 2025 | ₹825.85 | ₹873.55 | ₹557.05 | ₹840 | 1,31,145 | 59,885 |
| 26 Sept 2025 | ₹900 | ₹1,493 | ₹900 | ₹1,451.55 | 29,085 | 54,775 |
| 29 Sept 2025 | ₹1,420 | ₹1,590 | ₹1,107.1 | ₹1,301.8 | 13,475 | 48,090 |
| 30 Sept 2025 | ₹1,242 | ₹1,388 | ₹1,091.7 | ₹1,266.4 | 25,480 | 38,850 |