NIFTY BANK 51,500 CE traded across 20 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹4,288.6 and a low of ₹2,544.5. Final close ₹3,081.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹2,820.75 | ₹2,945 | ₹2,814.85 | ₹2,945 | 840 | 1,855 |
| 2 Sept 2025 | ₹2,850 | ₹2,998.1 | ₹2,637.8 | ₹2,646.2 | 315 | 1,995 |
| 3 Sept 2025 | ₹2,544.5 | ₹2,750 | ₹2,544.5 | ₹2,750 | 525 | 1,890 |
| 4 Sept 2025 | ₹2,979 | ₹2,979 | ₹2,800 | ₹2,853 | 350 | 1,890 |
| 5 Sept 2025 | ₹2,880 | ₹2,887.8 | ₹2,568.2 | ₹2,875 | 1,015 | 2,030 |
| 8 Sept 2025 | ₹2,900 | ₹3,275 | ₹2,900 | ₹3,019.85 | 350 | 1,890 |
| 9 Sept 2025 | ₹3,010 | ₹3,010 | ₹2,928.6 | ₹2,980 | 280 | 1,925 |
| 10 Sept 2025 | ₹3,203 | ₹3,278 | ₹3,203 | ₹3,249.1 | 140 | 1,890 |
| 15 Sept 2025 | ₹3,620 | ₹3,646.85 | ₹3,620 | ₹3,646.85 | 140 | 1,820 |
| 16 Sept 2025 | ₹3,881.1 | ₹3,900 | ₹3,881.1 | ₹3,900 | 210 | 1,785 |
| 17 Sept 2025 | ₹3,910.2 | ₹4,200 | ₹3,910.2 | ₹4,200 | 245 | 1,680 |
| 18 Sept 2025 | ₹4,288.6 | ₹4,288.6 | ₹4,288.6 | ₹4,288.6 | 70 | 1,715 |
| 19 Sept 2025 | ₹4,065 | ₹4,065 | ₹4,065 | ₹4,065 | 35 | 1,715 |
| 22 Sept 2025 | ₹4,270 | ₹4,270 | ₹4,196 | ₹4,196 | 105 | 1,680 |
| 23 Sept 2025 | ₹3,900 | ₹4,238 | ₹3,900 | ₹4,238 | 140 | 1,645 |
| 24 Sept 2025 | ₹3,950 | ₹3,950 | ₹3,757.65 | ₹3,840 | 175 | 1,610 |
| 25 Sept 2025 | ₹3,790 | ₹3,805 | ₹3,790 | ₹3,805 | 210 | 1,610 |
| 26 Sept 2025 | ₹3,175.5 | ₹3,195 | ₹2,964.5 | ₹2,977 | 210 | 1,610 |
| 29 Sept 2025 | ₹3,175 | ₹3,185 | ₹3,081.15 | ₹3,081.15 | 175 | 1,540 |
| 30 Sept 2025 | ₹3,081.15 | ₹3,081.15 | ₹3,081.15 | ₹3,081.15 | 35 | 1,540 |