NIFTY BANK 51,000 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹4,958 and a low of ₹3,014.5. Final close ₹3,635.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹3,375 | ₹3,410 | ₹3,190 | ₹3,409.1 | 5,915 | 36,700 |
| 2 Sept 2025 | ₹3,320 | ₹3,502.1 | ₹3,014.5 | ₹3,060 | 3,220 | 36,665 |
| 3 Sept 2025 | ₹3,040 | ₹3,450 | ₹3,040 | ₹3,410 | 3,045 | 37,435 |
| 4 Sept 2025 | ₹3,541 | ₹3,620 | ₹3,281.45 | ₹3,331.85 | 4,165 | 40,165 |
| 5 Sept 2025 | ₹3,421.5 | ₹3,430.1 | ₹3,040 | ₹3,375 | 1,715 | 40,235 |
| 8 Sept 2025 | ₹3,494.55 | ₹3,773.75 | ₹3,394 | ₹3,520 | 5,250 | 36,630 |
| 9 Sept 2025 | ₹3,530 | ₹3,530 | ₹3,454.1 | ₹3,475 | 315 | 36,630 |
| 10 Sept 2025 | ₹3,650 | ₹3,932.6 | ₹3,622.65 | ₹3,792.8 | 2,485 | 36,945 |
| 11 Sept 2025 | ₹3,792.8 | ₹3,894.75 | ₹3,752.4 | ₹3,865 | 595 | 37,050 |
| 12 Sept 2025 | ₹3,946.4 | ₹4,058 | ₹3,931 | ₹4,001 | 560 | 37,085 |
| 15 Sept 2025 | ₹4,020 | ₹4,165.25 | ₹4,020 | ₹4,113.4 | 4,445 | 33,760 |
| 16 Sept 2025 | ₹4,060 | ₹4,338 | ₹4,060 | ₹4,338 | 1,715 | 33,585 |
| 17 Sept 2025 | ₹4,435 | ₹4,707.1 | ₹4,400 | ₹4,707.1 | 1,890 | 32,675 |
| 18 Sept 2025 | ₹4,896.1 | ₹4,958 | ₹4,790 | ₹4,820 | 350 | 32,395 |
| 19 Sept 2025 | ₹4,650 | ₹4,652.2 | ₹4,576.8 | ₹4,651 | 665 | 32,010 |
| 22 Sept 2025 | ₹4,775.25 | ₹4,775.35 | ₹4,440 | ₹4,457.95 | 1,505 | 31,345 |
| 23 Sept 2025 | ₹4,400 | ₹4,775 | ₹4,400 | ₹4,700 | 700 | 30,820 |
| 24 Sept 2025 | ₹4,500 | ₹4,500 | ₹4,200 | ₹4,256.35 | 5,740 | 25,920 |
| 25 Sept 2025 | ₹4,304.6 | ₹4,338.15 | ₹4,139.25 | ₹4,139.25 | 3,290 | 22,700 |
| 26 Sept 2025 | ₹3,913.7 | ₹3,913.7 | ₹3,437.75 | ₹3,464.9 | 7,735 | 17,730 |
| 29 Sept 2025 | ₹3,499.95 | ₹3,786.8 | ₹3,318.9 | ₹3,615.7 | 3,500 | 15,315 |
| 30 Sept 2025 | ₹3,734.8 | ₹3,804.3 | ₹3,560 | ₹3,635 | 20,020 | 6,250 |