NIFTY BANK 52,000 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹4,098.85 and a low of ₹2,062.5. Final close ₹2,640.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹2,348.95 | ₹2,483.25 | ₹2,260 | ₹2,475.45 | 19,355 | 89,180 |
| 2 Sept 2025 | ₹2,400 | ₹2,558.8 | ₹2,100 | ₹2,162.2 | 32,655 | 85,575 |
| 3 Sept 2025 | ₹2,125 | ₹2,516.7 | ₹2,062.5 | ₹2,476.7 | 34,160 | 89,740 |
| 4 Sept 2025 | ₹2,615.55 | ₹2,706 | ₹2,325 | ₹2,395 | 19,915 | 91,315 |
| 5 Sept 2025 | ₹2,440.8 | ₹2,525.1 | ₹2,085 | ₹2,430.85 | 23,205 | 96,355 |
| 8 Sept 2025 | ₹2,450.05 | ₹2,810 | ₹2,414.7 | ₹2,563.25 | 23,100 | 88,165 |
| 9 Sept 2025 | ₹2,563.5 | ₹2,583.45 | ₹2,415.5 | ₹2,511 | 5,565 | 87,500 |
| 10 Sept 2025 | ₹2,610.1 | ₹2,961 | ₹2,610.1 | ₹2,827.05 | 11,760 | 85,785 |
| 11 Sept 2025 | ₹2,750 | ₹2,939 | ₹2,750 | ₹2,890 | 5,180 | 86,625 |
| 12 Sept 2025 | ₹2,950 | ₹3,046.5 | ₹2,860 | ₹3,025 | 6,090 | 86,625 |
| 15 Sept 2025 | ₹3,060 | ₹3,181.4 | ₹3,032.95 | ₹3,116.9 | 5,985 | 83,265 |
| 16 Sept 2025 | ₹3,100 | ₹3,357 | ₹3,060 | ₹3,353.7 | 3,955 | 82,040 |
| 17 Sept 2025 | ₹3,470 | ₹3,714.5 | ₹3,430 | ₹3,700 | 2,975 | 80,710 |
| 18 Sept 2025 | ₹3,815 | ₹4,098.85 | ₹3,687.8 | ₹3,822 | 6,370 | 79,030 |
| 19 Sept 2025 | ₹3,780 | ₹3,780 | ₹3,568 | ₹3,641.2 | 7,385 | 73,675 |
| 22 Sept 2025 | ₹3,700 | ₹3,810 | ₹3,440 | ₹3,458 | 27,335 | 66,745 |
| 23 Sept 2025 | ₹3,400 | ₹3,801 | ₹3,377.45 | ₹3,713.75 | 6,090 | 61,985 |
| 24 Sept 2025 | ₹3,501.45 | ₹3,521 | ₹3,200 | ₹3,265 | 8,050 | 56,385 |
| 25 Sept 2025 | ₹3,340 | ₹3,425.1 | ₹3,129 | ₹3,141 | 3,780 | 53,690 |
| 26 Sept 2025 | ₹2,977 | ₹2,977 | ₹2,430 | ₹2,484.25 | 14,595 | 54,985 |
| 29 Sept 2025 | ₹2,550 | ₹2,811 | ₹2,300 | ₹2,624.05 | 16,065 | 43,750 |
| 30 Sept 2025 | ₹2,699.95 | ₹2,811.2 | ₹2,530 | ₹2,640.8 | 12,495 | 39,025 |