NIFTY BANK 47,000 CE traded across 18 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹8,820 and a low of ₹6,927. Final close ₹7,648.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹7,225 | ₹7,335 | ₹7,225 | ₹7,335 | 945 | 3,745 |
| 2 Sept 2025 | ₹7,554 | ₹7,554 | ₹6,927 | ₹6,980 | 735 | 4,165 |
| 3 Sept 2025 | ₹6,950 | ₹7,353.2 | ₹6,930 | ₹7,341 | 5,005 | 6,405 |
| 4 Sept 2025 | ₹7,610 | ₹7,610 | ₹7,260 | ₹7,260 | 665 | 6,510 |
| 5 Sept 2025 | ₹7,260 | ₹7,320 | ₹7,110 | ₹7,290 | 420 | 6,580 |
| 8 Sept 2025 | ₹7,380 | ₹7,697.35 | ₹7,380 | ₹7,442.5 | 945 | 6,615 |
| 9 Sept 2025 | ₹7,500 | ₹7,500 | ₹7,380 | ₹7,420 | 315 | 6,650 |
| 10 Sept 2025 | ₹7,720 | ₹7,720 | ₹7,720 | ₹7,720 | 35 | 6,790 |
| 16 Sept 2025 | ₹8,300 | ₹8,300 | ₹8,300 | ₹8,300 | 35 | 6,825 |
| 17 Sept 2025 | ₹8,480 | ₹8,525 | ₹8,480 | ₹8,525 | 140 | 6,755 |
| 19 Sept 2025 | ₹8,750 | ₹8,750 | ₹8,600 | ₹8,630 | 175 | 6,580 |
| 22 Sept 2025 | ₹8,599 | ₹8,820 | ₹8,599 | ₹8,629 | 140 | 6,510 |
| 23 Sept 2025 | ₹8,550 | ₹8,708.75 | ₹8,400 | ₹8,708.75 | 840 | 6,125 |
| 24 Sept 2025 | ₹8,450 | ₹8,450 | ₹8,265.45 | ₹8,265.8 | 2,730 | 5,880 |
| 25 Sept 2025 | ₹8,275 | ₹8,350 | ₹8,240 | ₹8,250 | 980 | 5,705 |
| 26 Sept 2025 | ₹7,835 | ₹7,835 | ₹7,685 | ₹7,685 | 315 | 5,635 |
| 29 Sept 2025 | ₹7,700 | ₹7,700 | ₹7,330 | ₹7,520.65 | 630 | 5,530 |
| 30 Sept 2025 | ₹7,750 | ₹7,750 | ₹7,560 | ₹7,648.75 | 665 | 5,215 |