NIFTY BANK 56,600 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹2,619.35 and a low of ₹757.25. Final close ₹1,966.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹2,350 | ₹2,420 | ₹2,249.05 | ₹2,275.45 | 525 | 7,560 |
| 2 Sept 2025 | ₹2,237.8 | ₹2,619.35 | ₹2,223.5 | ₹2,513.95 | 210 | 7,420 |
| 3 Sept 2025 | ₹2,545.1 | ₹2,574.95 | ₹2,545.1 | ₹2,574.95 | 70 | 7,350 |
| 4 Sept 2025 | ₹2,040 | ₹2,240 | ₹2,040 | ₹2,196.5 | 735 | 7,315 |
| 5 Sept 2025 | ₹2,194.65 | ₹2,565.65 | ₹2,194.65 | ₹2,565.65 | 455 | 7,315 |
| 8 Sept 2025 | ₹2,098.95 | ₹2,153.6 | ₹1,897.45 | ₹2,106.95 | 4,935 | 10,745 |
| 9 Sept 2025 | ₹2,091.2 | ₹2,207 | ₹2,091.2 | ₹2,207 | 175 | 10,745 |
| 10 Sept 2025 | ₹2,004.65 | ₹2,004.65 | ₹1,779.25 | ₹1,853.6 | 4,970 | 7,840 |
| 11 Sept 2025 | ₹1,790 | ₹1,790 | ₹1,714.45 | ₹1,763.3 | 630 | 7,280 |
| 12 Sept 2025 | ₹1,625.45 | ₹1,645.65 | ₹1,625.45 | ₹1,645.65 | 70 | 7,245 |
| 15 Sept 2025 | ₹1,557.8 | ₹1,565.45 | ₹1,500.3 | ₹1,510.75 | 595 | 7,000 |
| 16 Sept 2025 | ₹1,473.9 | ₹1,475.15 | ₹1,309.2 | ₹1,311.8 | 8,645 | 13,370 |
| 17 Sept 2025 | ₹1,231.65 | ₹1,231.65 | ₹975.25 | ₹1,002 | 13,160 | 6,965 |
| 18 Sept 2025 | ₹900 | ₹1,027.95 | ₹757.25 | ₹822 | 21,035 | 7,875 |
| 19 Sept 2025 | ₹944.25 | ₹1,100 | ₹934.85 | ₹993.35 | 20,300 | 8,575 |
| 22 Sept 2025 | ₹1,092.7 | ₹1,201 | ₹844.3 | ₹1,196.65 | 48,860 | 9,765 |
| 23 Sept 2025 | ₹1,210 | ₹1,279.25 | ₹855 | ₹917.7 | 15,960 | 9,905 |
| 24 Sept 2025 | ₹1,024.95 | ₹1,409.85 | ₹1,024.95 | ₹1,366.3 | 6,370 | 8,610 |
| 25 Sept 2025 | ₹1,529.85 | ₹1,529.85 | ₹1,196.7 | ₹1,465.4 | 2,170 | 8,260 |
| 26 Sept 2025 | ₹1,900 | ₹2,208.9 | ₹1,790 | ₹2,180.1 | 1,960 | 7,875 |
| 29 Sept 2025 | ₹1,805 | ₹2,290 | ₹1,805 | ₹1,993.9 | 2,065 | 7,665 |
| 30 Sept 2025 | ₹1,970 | ₹2,054.8 | ₹1,834.45 | ₹1,966.55 | 980 | 7,630 |