NIFTY BANK 58,500 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹4,502.45 and a low of ₹2,525. Final close ₹3,907.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹4,148.05 | ₹4,148.05 | ₹4,148.05 | ₹4,148.05 | 70 | 8,330 |
| 2 Sept 2025 | ₹4,360 | ₹4,360 | ₹4,360 | ₹4,360 | 35 | 8,330 |
| 3 Sept 2025 | ₹4,497.6 | ₹4,502.45 | ₹4,052.85 | ₹4,093.2 | 350 | 8,470 |
| 4 Sept 2025 | ₹3,930 | ₹4,040 | ₹3,930 | ₹4,040 | 560 | 8,435 |
| 5 Sept 2025 | ₹4,128.8 | ₹4,384.55 | ₹4,128.8 | ₹4,144.55 | 420 | 8,820 |
| 8 Sept 2025 | ₹3,986.2 | ₹3,990 | ₹3,939.7 | ₹3,939.7 | 560 | 8,295 |
| 9 Sept 2025 | ₹4,060.2 | ₹4,061.4 | ₹4,008.8 | ₹4,012 | 980 | 8,295 |
| 10 Sept 2025 | ₹3,700 | ₹3,700 | ₹3,630 | ₹3,630 | 525 | 8,715 |
| 11 Sept 2025 | ₹3,669.9 | ₹3,715.2 | ₹3,573.9 | ₹3,606.3 | 280 | 8,225 |
| 12 Sept 2025 | ₹3,521.75 | ₹3,521.95 | ₹3,471.25 | ₹3,471.5 | 245 | 8,225 |
| 15 Sept 2025 | ₹3,402 | ₹3,429 | ₹3,328.15 | ₹3,380 | 315 | 8,190 |
| 16 Sept 2025 | ₹3,198.9 | ₹3,234 | ₹3,190 | ₹3,190 | 665 | 8,260 |
| 17 Sept 2025 | ₹2,870 | ₹2,899.95 | ₹2,800 | ₹2,800 | 210 | 8,190 |
| 18 Sept 2025 | ₹2,650 | ₹2,680 | ₹2,525 | ₹2,622 | 1,400 | 8,050 |
| 19 Sept 2025 | ₹2,755.7 | ₹2,910 | ₹2,745.35 | ₹2,852.2 | 1,260 | 7,735 |
| 22 Sept 2025 | ₹2,852.2 | ₹3,050 | ₹2,722.4 | ₹3,050 | 770 | 7,315 |
| 23 Sept 2025 | ₹2,890 | ₹2,890 | ₹2,738.05 | ₹2,738.05 | 105 | 7,245 |
| 24 Sept 2025 | ₹3,035 | ₹3,160 | ₹3,035 | ₹3,160 | 70 | 7,175 |
| 25 Sept 2025 | ₹3,260.05 | ₹3,275 | ₹3,128.4 | ₹3,210 | 350 | 7,000 |
| 26 Sept 2025 | ₹3,730 | ₹4,034.6 | ₹3,715.1 | ₹4,025 | 1,575 | 6,335 |
| 29 Sept 2025 | ₹3,921 | ₹4,209 | ₹3,750 | ₹3,895.9 | 3,395 | 5,110 |
| 30 Sept 2025 | ₹3,792.2 | ₹3,944.2 | ₹3,752 | ₹3,907.8 | 3,185 | 3,465 |