NIFTY BANK 53,100 CE traded across 18 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹2,775.55 and a low of ₹1,184.05. Final close ₹1,537.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹1,408.75 | ₹1,530 | ₹1,380.05 | ₹1,530 | 2,135 | 1,435 |
| 2 Sept 2025 | ₹1,540 | ₹1,603.05 | ₹1,222.55 | ₹1,259.25 | 3,080 | 2,590 |
| 3 Sept 2025 | ₹1,220.5 | ₹1,520 | ₹1,184.05 | ₹1,499.2 | 6,265 | 3,290 |
| 4 Sept 2025 | ₹1,534.4 | ₹1,571.9 | ₹1,380.1 | ₹1,442 | 1,925 | 3,640 |
| 5 Sept 2025 | ₹1,485 | ₹1,490 | ₹1,185.45 | ₹1,456 | 3,535 | 2,940 |
| 8 Sept 2025 | ₹1,551 | ₹1,777.55 | ₹1,455 | ₹1,552 | 1,925 | 2,905 |
| 9 Sept 2025 | ₹1,566.5 | ₹1,566.5 | ₹1,418.8 | ₹1,545 | 455 | 3,045 |
| 10 Sept 2025 | ₹1,645 | ₹1,884 | ₹1,645 | ₹1,778 | 2,660 | 3,535 |
| 11 Sept 2025 | ₹1,830 | ₹1,890 | ₹1,790 | ₹1,890 | 630 | 3,500 |
| 12 Sept 2025 | ₹1,891.85 | ₹1,980 | ₹1,858.3 | ₹1,963.6 | 1,155 | 3,255 |
| 16 Sept 2025 | ₹2,200 | ₹2,270 | ₹2,168 | ₹2,270 | 630 | 3,395 |
| 18 Sept 2025 | ₹2,492.95 | ₹2,775.55 | ₹2,492.95 | ₹2,775.55 | 210 | 3,430 |
| 19 Sept 2025 | ₹2,485 | ₹2,485 | ₹2,485 | ₹2,485 | 70 | 3,395 |
| 22 Sept 2025 | ₹2,665 | ₹2,700 | ₹2,665 | ₹2,700 | 140 | 3,290 |
| 24 Sept 2025 | ₹2,396 | ₹2,396 | ₹2,396 | ₹2,396 | 35 | 3,185 |
| 26 Sept 2025 | ₹1,857.5 | ₹1,857.5 | ₹1,373.3 | ₹1,378.85 | 420 | 3,150 |
| 29 Sept 2025 | ₹1,669.25 | ₹1,669.25 | ₹1,331.45 | ₹1,421.5 | 210 | 3,115 |
| 30 Sept 2025 | ₹1,467 | ₹1,594.4 | ₹1,467 | ₹1,537.2 | 1,400 | 2,835 |