NIFTY BANK 50,500 CE traded across 19 sessions from 2 Sept 2025 to 30 Sept 2025, with a life-high of ₹5,350 and a low of ₹3,533.8. Final close ₹4,210.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Sept 2025 | ₹3,919.5 | ₹3,970.15 | ₹3,919.5 | ₹3,970.15 | 70 | 4,760 |
| 3 Sept 2025 | ₹3,533.8 | ₹3,570 | ₹3,533.8 | ₹3,570 | 525 | 4,725 |
| 4 Sept 2025 | ₹4,095 | ₹4,095 | ₹3,780 | ₹3,780 | 175 | 4,375 |
| 5 Sept 2025 | ₹3,619.3 | ₹3,900 | ₹3,619.3 | ₹3,900 | 175 | 4,340 |
| 8 Sept 2025 | ₹4,050 | ₹4,050 | ₹4,000 | ₹4,000 | 735 | 3,885 |
| 9 Sept 2025 | ₹3,926.6 | ₹3,950 | ₹3,861.9 | ₹3,950 | 280 | 3,920 |
| 12 Sept 2025 | ₹4,400 | ₹4,500 | ₹4,400 | ₹4,500 | 70 | 3,920 |
| 15 Sept 2025 | ₹4,550 | ₹4,622.1 | ₹4,550 | ₹4,622.1 | 140 | 3,920 |
| 16 Sept 2025 | ₹4,799.65 | ₹4,799.65 | ₹4,799.65 | ₹4,799.65 | 35 | 3,815 |
| 17 Sept 2025 | ₹4,949.35 | ₹4,995.25 | ₹4,949.35 | ₹4,995.25 | 105 | 3,850 |
| 18 Sept 2025 | ₹5,350 | ₹5,350 | ₹5,216.05 | ₹5,216.05 | 140 | 3,885 |
| 19 Sept 2025 | ₹5,200 | ₹5,200 | ₹5,200 | ₹5,200 | 35 | 3,850 |
| 22 Sept 2025 | ₹5,290.75 | ₹5,290.75 | ₹5,225 | ₹5,225 | 140 | 3,780 |
| 23 Sept 2025 | ₹4,900 | ₹5,219.8 | ₹4,873 | ₹5,215.3 | 210 | 3,640 |
| 24 Sept 2025 | ₹5,000 | ₹5,000 | ₹4,710 | ₹4,710 | 1,785 | 2,380 |
| 25 Sept 2025 | ₹4,650 | ₹4,854.3 | ₹4,650 | ₹4,650 | 420 | 2,030 |
| 26 Sept 2025 | ₹4,472.65 | ₹4,472.65 | ₹3,938 | ₹3,970 | 595 | 1,925 |
| 29 Sept 2025 | ₹4,049 | ₹4,070 | ₹4,008.55 | ₹4,070 | 280 | 1,890 |
| 30 Sept 2025 | ₹4,150 | ₹4,210 | ₹4,079 | ₹4,210 | 210 | 1,890 |