NIFTY BANK 50,000 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹5,984.65 and a low of ₹3,935. Final close ₹4,640.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹4,340 | ₹4,378.6 | ₹4,147.4 | ₹4,370 | 26,565 | 1,11,650 |
| 2 Sept 2025 | ₹4,419.7 | ₹4,467.7 | ₹3,978 | ₹4,021.95 | 3,080 | 1,12,805 |
| 3 Sept 2025 | ₹3,935 | ₹4,400 | ₹3,935 | ₹4,377.2 | 31,710 | 1,26,595 |
| 4 Sept 2025 | ₹4,560 | ₹4,636.35 | ₹4,235.5 | ₹4,319.5 | 10,045 | 1,24,915 |
| 5 Sept 2025 | ₹4,392.2 | ₹4,406.6 | ₹3,990.45 | ₹4,350 | 5,950 | 1,23,795 |
| 8 Sept 2025 | ₹4,500 | ₹4,747 | ₹4,354.5 | ₹4,485.85 | 4,970 | 1,26,525 |
| 9 Sept 2025 | ₹4,525 | ₹4,525 | ₹4,343 | ₹4,470.15 | 3,115 | 1,26,875 |
| 10 Sept 2025 | ₹4,553 | ₹4,932.05 | ₹4,553 | ₹4,777.7 | 4,270 | 1,24,600 |
| 11 Sept 2025 | ₹4,734.1 | ₹4,929.45 | ₹4,734.1 | ₹4,850.85 | 2,625 | 1,23,655 |
| 12 Sept 2025 | ₹4,876.5 | ₹5,026.55 | ₹4,836.1 | ₹4,995 | 2,835 | 1,24,320 |
| 15 Sept 2025 | ₹5,090 | ₹5,130 | ₹5,030 | ₹5,109.35 | 2,310 | 1,22,815 |
| 16 Sept 2025 | ₹5,143.9 | ₹5,327.25 | ₹5,143.9 | ₹5,321.35 | 13,335 | 1,29,815 |
| 17 Sept 2025 | ₹5,530 | ₹5,679.55 | ₹5,490 | ₹5,666.55 | 2,485 | 1,27,960 |
| 18 Sept 2025 | ₹5,825.1 | ₹5,984.65 | ₹5,700 | ₹5,860 | 6,090 | 1,24,285 |
| 19 Sept 2025 | ₹5,618.55 | ₹5,773 | ₹5,550 | ₹5,638.75 | 6,230 | 1,22,150 |
| 22 Sept 2025 | ₹5,700 | ₹5,823.95 | ₹5,440 | ₹5,467 | 6,580 | 1,16,235 |
| 23 Sept 2025 | ₹5,468.85 | ₹5,785 | ₹5,370 | ₹5,721.65 | 3,920 | 1,14,345 |
| 24 Sept 2025 | ₹5,611.2 | ₹5,611.2 | ₹5,200 | ₹5,255 | 5,460 | 1,10,110 |
| 25 Sept 2025 | ₹5,350.2 | ₹5,420 | ₹5,083.8 | ₹5,083.8 | 12,075 | 98,630 |
| 26 Sept 2025 | ₹4,950.05 | ₹4,950.05 | ₹4,410 | ₹4,474.45 | 34,335 | 66,850 |
| 29 Sept 2025 | ₹4,553.7 | ₹4,803.45 | ₹4,300 | ₹4,609.85 | 29,960 | 38,990 |
| 30 Sept 2025 | ₹4,728 | ₹4,818.35 | ₹4,530 | ₹4,640 | 33,600 | 15,190 |