NIFTY BANK 58,000 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹4,024.3 and a low of ₹2,027. Final close ₹3,369.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹3,671.95 | ₹3,800 | ₹3,600 | ₹3,605.45 | 1,120 | 1,33,735 |
| 2 Sept 2025 | ₹3,647.55 | ₹4,024.3 | ₹3,495.65 | ₹3,945.05 | 3,185 | 1,34,330 |
| 3 Sept 2025 | ₹4,016.05 | ₹4,016.05 | ₹3,580 | ₹3,583 | 33,285 | 1,52,950 |
| 4 Sept 2025 | ₹3,500 | ₹3,732 | ₹3,330 | ₹3,729.6 | 9,835 | 1,52,250 |
| 5 Sept 2025 | ₹3,560.05 | ₹3,928.8 | ₹3,520 | ₹3,615.9 | 2,555 | 1,51,725 |
| 8 Sept 2025 | ₹3,615.9 | ₹3,620 | ₹3,225 | ₹3,480 | 2,240 | 1,50,710 |
| 9 Sept 2025 | ₹3,450 | ₹3,569.5 | ₹3,450 | ₹3,509 | 1,645 | 1,50,850 |
| 10 Sept 2025 | ₹3,333.7 | ₹3,333.7 | ₹3,110 | ₹3,190.55 | 3,360 | 1,51,130 |
| 11 Sept 2025 | ₹3,200 | ₹3,200 | ₹3,065 | ₹3,122.1 | 2,030 | 1,49,940 |
| 12 Sept 2025 | ₹3,100 | ₹3,152.85 | ₹2,950 | ₹2,983.75 | 2,730 | 1,49,345 |
| 15 Sept 2025 | ₹2,899.95 | ₹2,940 | ₹2,825 | ₹2,875.5 | 6,510 | 1,45,075 |
| 16 Sept 2025 | ₹2,930 | ₹2,940 | ₹2,646.5 | ₹2,650 | 9,975 | 1,43,115 |
| 17 Sept 2025 | ₹2,582.4 | ₹2,603.3 | ₹2,288.4 | ₹2,315.75 | 8,470 | 1,42,205 |
| 18 Sept 2025 | ₹2,181 | ₹2,331 | ₹2,027 | ₹2,120 | 35,035 | 1,28,135 |
| 19 Sept 2025 | ₹2,168.2 | ₹2,451.95 | ₹2,168.2 | ₹2,339 | 7,245 | 1,28,485 |
| 22 Sept 2025 | ₹2,429.4 | ₹2,560 | ₹2,177.1 | ₹2,542.6 | 10,745 | 1,25,230 |
| 23 Sept 2025 | ₹2,560 | ₹2,636.4 | ₹2,200 | ₹2,274 | 31,675 | 1,05,875 |
| 24 Sept 2025 | ₹2,400 | ₹2,810 | ₹2,400 | ₹2,731.55 | 11,235 | 1,03,985 |
| 25 Sept 2025 | ₹2,849.95 | ₹2,917.85 | ₹2,595 | ₹2,913.45 | 10,500 | 98,350 |
| 26 Sept 2025 | ₹3,100 | ₹3,590 | ₹3,041.9 | ₹3,549.3 | 26,495 | 81,305 |
| 29 Sept 2025 | ₹3,500 | ₹3,660 | ₹3,200 | ₹3,400.1 | 41,055 | 55,510 |
| 30 Sept 2025 | ₹3,379.7 | ₹3,461.5 | ₹3,193.95 | ₹3,369 | 37,275 | 44,310 |