NIFTY BANK 59,000 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹5,030.05 and a low of ₹3,021.5. Final close ₹4,369.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹4,650 | ₹4,802.15 | ₹4,590.05 | ₹4,601.65 | 8,855 | 74,760 |
| 2 Sept 2025 | ₹4,629.55 | ₹4,970 | ₹4,538.15 | ₹4,927.35 | 3,990 | 74,655 |
| 3 Sept 2025 | ₹5,019.95 | ₹5,030.05 | ₹4,571.3 | ₹4,571.3 | 24,955 | 57,680 |
| 4 Sept 2025 | ₹4,419.25 | ₹4,712.05 | ₹4,352 | ₹4,645.1 | 1,470 | 57,505 |
| 5 Sept 2025 | ₹4,633.35 | ₹4,950.95 | ₹4,550 | ₹4,604.15 | 3,185 | 57,260 |
| 8 Sept 2025 | ₹4,450.55 | ₹4,485 | ₹4,335.55 | ₹4,485 | 840 | 56,385 |
| 9 Sept 2025 | ₹4,500 | ₹4,572.5 | ₹4,500 | ₹4,525 | 630 | 56,560 |
| 10 Sept 2025 | ₹4,270.55 | ₹4,270.55 | ₹4,110.55 | ₹4,200 | 805 | 56,595 |
| 11 Sept 2025 | ₹4,140 | ₹4,180 | ₹4,054.1 | ₹4,107.65 | 665 | 56,560 |
| 12 Sept 2025 | ₹4,100 | ₹4,100 | ₹3,955 | ₹3,990 | 315 | 56,665 |
| 15 Sept 2025 | ₹3,870 | ₹3,907.9 | ₹3,830 | ₹3,882 | 910 | 56,420 |
| 16 Sept 2025 | ₹3,750 | ₹3,750 | ₹3,638.45 | ₹3,638.45 | 2,940 | 55,265 |
| 17 Sept 2025 | ₹3,539.05 | ₹3,539.45 | ₹3,269 | ₹3,331.75 | 1,995 | 54,635 |
| 18 Sept 2025 | ₹3,177 | ₹3,317.1 | ₹3,021.5 | ₹3,095.1 | 6,230 | 54,425 |
| 19 Sept 2025 | ₹3,300 | ₹3,400 | ₹3,300 | ₹3,350 | 1,330 | 54,775 |
| 22 Sept 2025 | ₹3,300 | ₹3,550 | ₹3,200 | ₹3,546.6 | 3,815 | 54,250 |
| 23 Sept 2025 | ₹3,564.2 | ₹3,592.8 | ₹3,200 | ₹3,271.9 | 8,015 | 48,895 |
| 24 Sept 2025 | ₹3,400 | ₹3,788.65 | ₹3,400 | ₹3,732 | 5,845 | 45,885 |
| 25 Sept 2025 | ₹3,800 | ₹3,854 | ₹3,640 | ₹3,847.85 | 5,600 | 42,945 |
| 26 Sept 2025 | ₹4,069.3 | ₹4,564.2 | ₹4,057.8 | ₹4,530.1 | 15,610 | 34,895 |
| 29 Sept 2025 | ₹4,400 | ₹4,709 | ₹4,235.3 | ₹4,393.75 | 26,355 | 17,465 |
| 30 Sept 2025 | ₹4,332.1 | ₹4,450 | ₹4,201 | ₹4,369.5 | 9,485 | 13,230 |