NIFTY BANK 49,000 PE traded across 20 sessions from 26 Aug 2026 to 28 Sept 2026, with a life-high of ₹18.95 and a low of ₹0.9. Final close ₹1.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2026 | ₹12.75 | ₹18.95 | ₹11.6 | ₹12.65 | 1,44,060 | 43,680 |
| 27 Aug 2026 | ₹11.6 | ₹13.75 | ₹10.85 | ₹11.7 | 57,720 | 37,800 |
| 28 Aug 2026 | ₹12.05 | ₹13.4 | ₹10.45 | ₹10.95 | 91,260 | 32,280 |
| 31 Aug 2026 | ₹13 | ₹13.05 | ₹10.4 | ₹11.6 | 54,450 | 36,120 |
| 1 Sept 2026 | ₹13.5 | ₹13.95 | ₹11.1 | ₹12.85 | 40,020 | 36,750 |
| 2 Sept 2026 | ₹12.4 | ₹14.9 | ₹11.75 | ₹13.4 | 26,190 | 39,150 |
| 3 Sept 2026 | ₹14.55 | ₹14.55 | ₹10.55 | ₹11.85 | 29,010 | 36,810 |
| 4 Sept 2026 | ₹9.85 | ₹11.05 | ₹9.1 | ₹9.25 | 21,330 | 38,490 |
| 7 Sept 2026 | ₹9.7 | ₹10.9 | ₹8.05 | ₹9.35 | 38,970 | 34,710 |
| 8 Sept 2026 | ₹8.5 | ₹10.15 | ₹7.5 | ₹9.9 | 25,050 | 27,570 |
| 10 Sept 2026 | ₹12.55 | ₹12.95 | ₹8.35 | ₹11 | 94,230 | 33,840 |
| 11 Sept 2026 | ₹10.65 | ₹14.85 | ₹10.65 | ₹13.1 | 96,300 | 38,490 |
| 15 Sept 2026 | ₹13.2 | ₹15.4 | ₹7.85 | ₹12.5 | 57,420 | 44,850 |
| 16 Sept 2026 | ₹12.5 | ₹14.25 | ₹8.2 | ₹8.9 | 70,080 | 41,190 |
| 17 Sept 2026 | ₹8.8 | ₹9.4 | ₹5.15 | ₹5.8 | 90,660 | 40,860 |
| 18 Sept 2026 | ₹4.5 | ₹5.45 | ₹3.45 | ₹4.3 | 64,470 | 50,400 |
| 21 Sept 2026 | ₹3.6 | ₹5.3 | ₹2.75 | ₹3.75 | 86,160 | 56,820 |
| 22 Sept 2026 | ₹3.7 | ₹3.75 | ₹1.9 | ₹3.3 | 50,190 | 42,660 |
| 25 Sept 2026 | ₹5.8 | ₹5.8 | ₹1.4 | ₹1.45 | 58,470 | 47,100 |
| 28 Sept 2026 | ₹1.45 | ₹3.1 | ₹0.9 | ₹1.4 | 59,550 | 44,340 |