NIFTY BANK 48,000 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹7,943.2 and a low of ₹5,950. Final close ₹6,647.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹6,233.95 | ₹6,385.7 | ₹6,160 | ₹6,340.05 | 1,505 | 91,420 |
| 2 Sept 2025 | ₹6,283 | ₹6,420.7 | ₹5,950 | ₹5,986.6 | 1,295 | 91,595 |
| 3 Sept 2025 | ₹6,040 | ₹6,380 | ₹6,000 | ₹6,345 | 10,605 | 83,265 |
| 4 Sept 2025 | ₹6,528.65 | ₹6,600 | ₹6,269.1 | ₹6,275.35 | 1,610 | 83,125 |
| 5 Sept 2025 | ₹6,360 | ₹6,394.25 | ₹6,004.6 | ₹6,394.25 | 1,960 | 82,250 |
| 8 Sept 2025 | ₹6,320.1 | ₹6,687.35 | ₹6,320.1 | ₹6,460.75 | 2,590 | 81,200 |
| 9 Sept 2025 | ₹6,510 | ₹6,510 | ₹6,332.5 | ₹6,433.25 | 1,855 | 80,640 |
| 10 Sept 2025 | ₹6,613.4 | ₹6,870 | ₹6,613.4 | ₹6,772.4 | 1,960 | 79,940 |
| 11 Sept 2025 | ₹6,750 | ₹6,904.9 | ₹6,750 | ₹6,853.65 | 1,680 | 79,065 |
| 12 Sept 2025 | ₹6,840 | ₹7,042 | ₹6,840 | ₹6,959.45 | 875 | 78,505 |
| 15 Sept 2025 | ₹7,045.3 | ₹7,157.5 | ₹7,039 | ₹7,105 | 1,785 | 77,315 |
| 16 Sept 2025 | ₹7,050 | ₹7,315 | ₹7,050 | ₹7,305 | 1,540 | 76,335 |
| 17 Sept 2025 | ₹7,392.95 | ₹7,705 | ₹7,392.95 | ₹7,691.45 | 3,325 | 74,795 |
| 18 Sept 2025 | ₹7,877.8 | ₹7,943.2 | ₹7,714.2 | ₹7,870 | 2,765 | 73,850 |
| 19 Sept 2025 | ₹7,750.05 | ₹7,750.05 | ₹7,560 | ₹7,611.95 | 1,260 | 72,870 |
| 22 Sept 2025 | ₹7,710 | ₹7,824.15 | ₹7,440 | ₹7,450 | 3,150 | 71,540 |
| 23 Sept 2025 | ₹7,460 | ₹7,800 | ₹7,350 | ₹7,720 | 2,030 | 69,860 |
| 24 Sept 2025 | ₹7,500 | ₹7,500 | ₹7,200 | ₹7,256.35 | 1,890 | 68,145 |
| 25 Sept 2025 | ₹7,340 | ₹7,400 | ₹7,114.1 | ₹7,119.15 | 9,450 | 58,835 |
| 26 Sept 2025 | ₹6,968.15 | ₹6,968.25 | ₹6,415 | ₹6,456.85 | 11,830 | 48,440 |
| 29 Sept 2025 | ₹6,544.1 | ₹6,802.7 | ₹6,318 | ₹6,610 | 43,785 | 16,590 |
| 30 Sept 2025 | ₹6,727.3 | ₹6,816 | ₹6,543 | ₹6,647.4 | 14,245 | 9,215 |