NIFTY BANK 49,000 CE traded across 16 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹6,781.3 and a low of ₹5,031. Final close ₹5,675.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹5,158.75 | ₹5,349.3 | ₹5,158.75 | ₹5,344.8 | 2,450 | 21,035 |
| 2 Sept 2025 | ₹5,487.45 | ₹5,487.45 | ₹5,034.2 | ₹5,050.75 | 1,120 | 20,720 |
| 3 Sept 2025 | ₹5,060 | ₹5,371.45 | ₹5,031 | ₹5,371.45 | 560 | 20,615 |
| 4 Sept 2025 | ₹5,500 | ₹5,618.65 | ₹5,278 | ₹5,278 | 1,575 | 20,090 |
| 5 Sept 2025 | ₹5,093.5 | ₹5,127.65 | ₹5,060 | ₹5,127.65 | 210 | 20,020 |
| 8 Sept 2025 | ₹5,570 | ₹5,740 | ₹5,446 | ₹5,467.05 | 805 | 20,055 |
| 9 Sept 2025 | ₹5,450 | ₹5,450 | ₹5,450 | ₹5,450 | 35 | 20,090 |
| 11 Sept 2025 | ₹5,883.9 | ₹5,883.9 | ₹5,883.9 | ₹5,883.9 | 175 | 20,090 |
| 19 Sept 2025 | ₹6,715 | ₹6,715 | ₹6,610.45 | ₹6,645.4 | 525 | 19,495 |
| 22 Sept 2025 | ₹6,635 | ₹6,777.8 | ₹6,430 | ₹6,465.65 | 1,960 | 18,270 |
| 23 Sept 2025 | ₹6,421.8 | ₹6,781.3 | ₹6,399.9 | ₹6,734.4 | 770 | 17,465 |
| 24 Sept 2025 | ₹6,500 | ₹6,500 | ₹6,180.45 | ₹6,235 | 840 | 16,730 |
| 25 Sept 2025 | ₹6,355.55 | ₹6,355.55 | ₹6,118.6 | ₹6,130 | 4,900 | 12,635 |
| 26 Sept 2025 | ₹5,945.95 | ₹5,945.95 | ₹5,504.05 | ₹5,504.05 | 840 | 12,250 |
| 29 Sept 2025 | ₹5,508.15 | ₹5,692.15 | ₹5,460 | ₹5,555.1 | 7,385 | 8,680 |
| 30 Sept 2025 | ₹5,756 | ₹5,756 | ₹5,633.25 | ₹5,675 | 5,005 | 6,160 |