NIFTY BANK 56,200 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹2,308.95 and a low of ₹486.95. Final close ₹1,579.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹1,981 | ₹2,150 | ₹1,905 | ₹1,919 | 1,715 | 9,870 |
| 2 Sept 2025 | ₹1,850 | ₹2,285 | ₹1,820 | ₹2,222 | 3,535 | 10,080 |
| 3 Sept 2025 | ₹2,308.95 | ₹2,308.95 | ₹1,975.75 | ₹1,978.55 | 665 | 10,115 |
| 4 Sept 2025 | ₹1,800.55 | ₹1,948.45 | ₹1,659.6 | ₹1,948.45 | 2,415 | 10,535 |
| 5 Sept 2025 | ₹1,963.9 | ₹2,230 | ₹1,870 | ₹1,870 | 875 | 10,710 |
| 8 Sept 2025 | ₹1,850 | ₹1,850 | ₹1,569.45 | ₹1,740 | 560 | 10,605 |
| 9 Sept 2025 | ₹1,721.95 | ₹1,889.25 | ₹1,721.95 | ₹1,780.05 | 3,325 | 11,025 |
| 10 Sept 2025 | ₹1,630 | ₹1,630 | ₹1,423 | ₹1,480 | 3,710 | 9,170 |
| 11 Sept 2025 | ₹1,550 | ₹1,559 | ₹1,404.15 | ₹1,404.15 | 2,310 | 8,750 |
| 12 Sept 2025 | ₹1,320.75 | ₹1,320.75 | ₹1,254.9 | ₹1,280 | 2,590 | 9,520 |
| 15 Sept 2025 | ₹1,246.1 | ₹1,251.35 | ₹1,126.25 | ₹1,170.8 | 6,090 | 10,780 |
| 16 Sept 2025 | ₹1,214.9 | ₹1,240.4 | ₹967.5 | ₹971.8 | 10,255 | 10,815 |
| 17 Sept 2025 | ₹911.95 | ₹921.75 | ₹680 | ₹695.75 | 77,980 | 17,325 |
| 18 Sept 2025 | ₹583.95 | ₹709.6 | ₹486.95 | ₹531.2 | 5,60,630 | 45,710 |
| 19 Sept 2025 | ₹570.95 | ₹779 | ₹549.85 | ₹662.3 | 4,02,185 | 42,035 |
| 22 Sept 2025 | ₹730.15 | ₹856.15 | ₹537.55 | ₹830.5 | 2,17,210 | 35,805 |
| 23 Sept 2025 | ₹810.15 | ₹927.95 | ₹538.9 | ₹589.95 | 1,03,600 | 44,625 |
| 24 Sept 2025 | ₹655.2 | ₹1,060 | ₹639.55 | ₹981.2 | 95,130 | 42,595 |
| 25 Sept 2025 | ₹1,071.8 | ₹1,158.6 | ₹816.45 | ₹1,119.9 | 53,130 | 29,995 |
| 26 Sept 2025 | ₹1,275.25 | ₹1,791.3 | ₹1,261 | ₹1,743 | 8,505 | 26,565 |
| 29 Sept 2025 | ₹1,636 | ₹1,848.05 | ₹1,410 | ₹1,598 | 9,975 | 20,580 |
| 30 Sept 2025 | ₹1,552.35 | ₹1,702.1 | ₹1,400 | ₹1,579.15 | 19,390 | 18,060 |