NIFTY BANK 52,500 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹3,470 and a low of ₹1,652.9. Final close ₹2,135.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹1,898.95 | ₹2,025 | ₹1,819.4 | ₹2,016.95 | 13,965 | 17,645 |
| 2 Sept 2025 | ₹2,030 | ₹2,101.25 | ₹1,687.25 | ₹1,730.7 | 35,735 | 29,840 |
| 3 Sept 2025 | ₹1,695 | ₹2,025.1 | ₹1,652.9 | ₹2,025.1 | 60,130 | 24,870 |
| 4 Sept 2025 | ₹2,150 | ₹2,246.4 | ₹1,886.65 | ₹1,943.45 | 5,950 | 25,640 |
| 5 Sept 2025 | ₹2,000 | ₹2,035.5 | ₹1,653.85 | ₹1,973.55 | 14,105 | 28,510 |
| 8 Sept 2025 | ₹2,000 | ₹2,330 | ₹1,970 | ₹2,071.3 | 6,300 | 27,075 |
| 9 Sept 2025 | ₹2,100 | ₹2,100.95 | ₹1,977 | ₹2,041.55 | 2,065 | 27,245 |
| 10 Sept 2025 | ₹2,150.05 | ₹2,481.2 | ₹2,150 | ₹2,333 | 7,000 | 25,465 |
| 11 Sept 2025 | ₹2,325 | ₹2,453.2 | ₹2,325 | ₹2,405 | 735 | 24,800 |
| 12 Sept 2025 | ₹2,482.35 | ₹2,535 | ₹2,462 | ₹2,524.95 | 1,050 | 24,680 |
| 15 Sept 2025 | ₹2,530.3 | ₹2,703.5 | ₹2,530.3 | ₹2,624 | 1,505 | 24,190 |
| 16 Sept 2025 | ₹2,600 | ₹2,870 | ₹2,580 | ₹2,855.55 | 3,325 | 22,900 |
| 17 Sept 2025 | ₹2,925 | ₹3,200 | ₹2,925 | ₹3,200 | 1,085 | 22,655 |
| 18 Sept 2025 | ₹3,297.75 | ₹3,470 | ₹3,220 | ₹3,224.1 | 910 | 22,380 |
| 19 Sept 2025 | ₹3,225 | ₹3,225 | ₹3,094 | ₹3,094 | 1,015 | 21,925 |
| 22 Sept 2025 | ₹3,094 | ₹3,272.2 | ₹2,966.85 | ₹2,990 | 700 | 21,435 |
| 23 Sept 2025 | ₹2,890 | ₹3,235 | ₹2,890 | ₹3,235 | 140 | 21,310 |
| 24 Sept 2025 | ₹2,966 | ₹2,966 | ₹2,696.85 | ₹2,772 | 1,785 | 19,945 |
| 25 Sept 2025 | ₹2,679.6 | ₹2,896.45 | ₹2,632 | ₹2,632 | 1,050 | 19,070 |
| 26 Sept 2025 | ₹2,448.75 | ₹2,448.75 | ₹1,937.05 | ₹1,966.25 | 2,765 | 17,460 |
| 29 Sept 2025 | ₹2,006.8 | ₹2,306.6 | ₹1,800 | ₹2,061.7 | 5,740 | 12,565 |
| 30 Sept 2025 | ₹2,200 | ₹2,275.6 | ₹2,016.6 | ₹2,135.2 | 5,740 | 10,990 |