NIFTY BANK 56,400 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹2,420 and a low of ₹610.85. Final close ₹1,770.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹2,150 | ₹2,235 | ₹2,109.05 | ₹2,109.45 | 1,155 | 5,180 |
| 2 Sept 2025 | ₹2,271.35 | ₹2,420 | ₹2,271.35 | ₹2,420 | 70 | 4,690 |
| 3 Sept 2025 | ₹2,365.1 | ₹2,365.1 | ₹2,170.35 | ₹2,170.35 | 140 | 4,655 |
| 4 Sept 2025 | ₹1,900 | ₹2,033.65 | ₹1,880 | ₹2,033.65 | 210 | 4,655 |
| 5 Sept 2025 | ₹2,362.15 | ₹2,362.15 | ₹2,319.3 | ₹2,319.3 | 210 | 4,620 |
| 8 Sept 2025 | ₹1,930 | ₹1,937.15 | ₹1,845.9 | ₹1,845.9 | 245 | 4,515 |
| 9 Sept 2025 | ₹2,013.1 | ₹2,013.1 | ₹2,013.1 | ₹2,013.1 | 35 | 4,515 |
| 10 Sept 2025 | ₹1,757.35 | ₹1,757.5 | ₹1,557.3 | ₹1,667.9 | 315 | 4,550 |
| 11 Sept 2025 | ₹1,635.25 | ₹1,640 | ₹1,561.05 | ₹1,580 | 10,465 | 6,335 |
| 12 Sept 2025 | ₹1,530 | ₹1,545.75 | ₹1,438.95 | ₹1,455 | 2,765 | 5,880 |
| 15 Sept 2025 | ₹1,377.3 | ₹1,377.3 | ₹1,299.2 | ₹1,340.3 | 1,050 | 6,125 |
| 16 Sept 2025 | ₹1,177.9 | ₹1,214.2 | ₹1,143.55 | ₹1,143.55 | 665 | 5,600 |
| 17 Sept 2025 | ₹1,029.65 | ₹1,062.3 | ₹816.05 | ₹843.8 | 26,915 | 10,640 |
| 18 Sept 2025 | ₹734.85 | ₹860.3 | ₹610.85 | ₹670 | 1,50,850 | 14,420 |
| 19 Sept 2025 | ₹692 | ₹938.55 | ₹692 | ₹830.9 | 1,06,750 | 14,070 |
| 22 Sept 2025 | ₹911.85 | ₹1,022.95 | ₹680.3 | ₹1,002.7 | 54,635 | 10,885 |
| 23 Sept 2025 | ₹946 | ₹1,097 | ₹690.5 | ₹750.75 | 23,765 | 10,535 |
| 24 Sept 2025 | ₹821.9 | ₹1,275.5 | ₹821.9 | ₹1,176.7 | 11,725 | 10,220 |
| 25 Sept 2025 | ₹1,307.55 | ₹1,318.4 | ₹1,009.15 | ₹1,313.75 | 9,555 | 9,660 |
| 26 Sept 2025 | ₹1,459.8 | ₹1,938.95 | ₹1,459.8 | ₹1,908.05 | 1,540 | 8,820 |
| 29 Sept 2025 | ₹1,826.1 | ₹1,880 | ₹1,670 | ₹1,848 | 665 | 8,540 |
| 30 Sept 2025 | ₹1,713.25 | ₹1,796 | ₹1,713.25 | ₹1,770.7 | 1,820 | 7,805 |