NIFTY BANK 53,000 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹2,995 and a low of ₹1,249. Final close ₹1,635.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹1,485 | ₹1,615 | ₹1,411.5 | ₹1,604 | 1,18,510 | 92,505 |
| 2 Sept 2025 | ₹1,556.75 | ₹1,693.5 | ₹1,290 | ₹1,330 | 1,42,835 | 1,02,060 |
| 3 Sept 2025 | ₹1,300 | ₹1,636.9 | ₹1,257.45 | ₹1,600 | 1,73,215 | 1,03,530 |
| 4 Sept 2025 | ₹1,780 | ₹1,814.75 | ₹1,450 | ₹1,502.7 | 80,395 | 1,03,880 |
| 5 Sept 2025 | ₹1,572 | ₹1,625 | ₹1,249 | ₹1,526.25 | 1,72,935 | 1,15,185 |
| 8 Sept 2025 | ₹1,570 | ₹1,870.8 | ₹1,500 | ₹1,634.05 | 1,09,445 | 1,03,460 |
| 9 Sept 2025 | ₹1,650.05 | ₹1,677.85 | ₹1,504.75 | ₹1,602.65 | 48,685 | 1,07,030 |
| 10 Sept 2025 | ₹1,695 | ₹2,029.4 | ₹1,682 | ₹1,879 | 60,795 | 1,13,085 |
| 11 Sept 2025 | ₹1,809 | ₹1,989 | ₹1,784.3 | ₹1,934.4 | 47,915 | 1,02,305 |
| 12 Sept 2025 | ₹1,998 | ₹2,110 | ₹1,890 | ₹2,060 | 29,505 | 1,01,605 |
| 15 Sept 2025 | ₹2,137 | ₹2,211.6 | ₹2,064 | ₹2,145.45 | 35,175 | 90,860 |
| 16 Sept 2025 | ₹2,117.05 | ₹2,380.85 | ₹2,083 | ₹2,375 | 19,530 | 85,715 |
| 17 Sept 2025 | ₹2,425 | ₹2,746.55 | ₹2,425 | ₹2,724 | 32,970 | 80,570 |
| 18 Sept 2025 | ₹2,850 | ₹2,995 | ₹2,675 | ₹2,885.15 | 44,835 | 79,170 |
| 19 Sept 2025 | ₹2,790.05 | ₹2,790.05 | ₹2,568.15 | ₹2,659 | 22,680 | 85,400 |
| 22 Sept 2025 | ₹2,625.1 | ₹2,841.2 | ₹2,458.4 | ₹2,465 | 26,460 | 73,045 |
| 23 Sept 2025 | ₹2,465 | ₹2,820.95 | ₹2,372 | ₹2,732 | 15,750 | 68,810 |
| 24 Sept 2025 | ₹2,640 | ₹2,640 | ₹2,200 | ₹2,263.6 | 17,990 | 62,510 |
| 25 Sept 2025 | ₹2,205.75 | ₹2,421 | ₹2,095 | ₹2,095 | 11,270 | 58,555 |
| 26 Sept 2025 | ₹1,968.4 | ₹1,968.4 | ₹1,415.85 | ₹1,480.5 | 40,320 | 52,570 |
| 29 Sept 2025 | ₹1,569.95 | ₹1,811 | ₹1,316.6 | ₹1,612.05 | 49,035 | 45,150 |
| 30 Sept 2025 | ₹1,650.05 | ₹1,826 | ₹1,537 | ₹1,635 | 35,910 | 35,700 |