NIFTY BANK 56,300 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹2,443.5 and a low of ₹547.95. Final close ₹1,665.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹2,195.1 | ₹2,195.15 | ₹1,996.2 | ₹2,008.25 | 2,975 | 10,850 |
| 2 Sept 2025 | ₹2,442.05 | ₹2,443.5 | ₹2,322.55 | ₹2,322.55 | 2,240 | 11,235 |
| 3 Sept 2025 | ₹2,280.55 | ₹2,330 | ₹2,110 | ₹2,110 | 1,295 | 10,745 |
| 4 Sept 2025 | ₹1,868 | ₹2,016.7 | ₹1,767 | ₹2,016.3 | 3,570 | 10,115 |
| 5 Sept 2025 | ₹1,950.05 | ₹2,247 | ₹1,930 | ₹1,982 | 3,605 | 9,800 |
| 8 Sept 2025 | ₹1,982 | ₹1,982 | ₹1,657.75 | ₹1,818.75 | 2,800 | 9,660 |
| 9 Sept 2025 | ₹1,824.5 | ₹1,875.05 | ₹1,812.1 | ₹1,875 | 805 | 8,995 |
| 10 Sept 2025 | ₹1,725.05 | ₹1,725.05 | ₹1,498.5 | ₹1,622.1 | 2,800 | 9,835 |
| 11 Sept 2025 | ₹1,547.35 | ₹1,560 | ₹1,464 | ₹1,503.7 | 840 | 9,380 |
| 12 Sept 2025 | ₹1,484.3 | ₹1,491.15 | ₹1,354.15 | ₹1,377.4 | 3,500 | 8,715 |
| 15 Sept 2025 | ₹1,310 | ₹1,310 | ₹1,203.85 | ₹1,257 | 4,690 | 8,750 |
| 16 Sept 2025 | ₹1,284.7 | ₹1,284.7 | ₹1,043.8 | ₹1,048.1 | 6,685 | 8,890 |
| 17 Sept 2025 | ₹969.85 | ₹999.45 | ₹750.8 | ₹769.3 | 38,675 | 10,850 |
| 18 Sept 2025 | ₹660.55 | ₹783.7 | ₹547.95 | ₹596.45 | 2,43,425 | 22,260 |
| 19 Sept 2025 | ₹636.05 | ₹858 | ₹618 | ₹745.3 | 1,36,815 | 15,995 |
| 22 Sept 2025 | ₹801.85 | ₹935.7 | ₹605.7 | ₹921 | 1,02,725 | 16,275 |
| 23 Sept 2025 | ₹880 | ₹1,004.5 | ₹615 | ₹661.35 | 55,195 | 17,290 |
| 24 Sept 2025 | ₹732 | ₹1,127.35 | ₹719.95 | ₹1,072.55 | 46,725 | 14,805 |
| 25 Sept 2025 | ₹1,118.25 | ₹1,210 | ₹913.65 | ₹1,210 | 15,785 | 14,945 |
| 26 Sept 2025 | ₹1,361.15 | ₹1,882.5 | ₹1,361.15 | ₹1,834.55 | 4,515 | 13,650 |
| 29 Sept 2025 | ₹1,830 | ₹1,959.95 | ₹1,601 | ₹1,748.15 | 4,445 | 10,080 |
| 30 Sept 2025 | ₹1,656.25 | ₹1,760.75 | ₹1,573.55 | ₹1,665.65 | 6,895 | 7,840 |