NIFTY BANK 53,200 CE traded across 21 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹2,775 and a low of ₹1,103.65. Final close ₹1,445.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹1,340 | ₹1,458.25 | ₹1,278 | ₹1,445 | 6,790 | 2,100 |
| 2 Sept 2025 | ₹1,445 | ₹1,482.35 | ₹1,175 | ₹1,187.3 | 7,000 | 4,865 |
| 3 Sept 2025 | ₹1,173.95 | ₹1,465.45 | ₹1,115 | ₹1,424.55 | 33,180 | 5,565 |
| 4 Sept 2025 | ₹1,599.95 | ₹1,600 | ₹1,301 | ₹1,350 | 3,885 | 5,460 |
| 5 Sept 2025 | ₹1,422.05 | ₹1,422.05 | ₹1,103.65 | ₹1,375.8 | 8,680 | 5,250 |
| 8 Sept 2025 | ₹1,390 | ₹1,650 | ₹1,373.5 | ₹1,445.65 | 5,075 | 5,530 |
| 9 Sept 2025 | ₹1,482.25 | ₹1,482.25 | ₹1,374.8 | ₹1,432.5 | 4,795 | 5,845 |
| 10 Sept 2025 | ₹1,560 | ₹1,769.3 | ₹1,560 | ₹1,702.75 | 3,640 | 5,880 |
| 11 Sept 2025 | ₹1,680.45 | ₹1,741 | ₹1,677.8 | ₹1,741 | 175 | 5,565 |
| 12 Sept 2025 | ₹1,800 | ₹1,880 | ₹1,800 | ₹1,870.55 | 385 | 5,565 |
| 15 Sept 2025 | ₹1,971.25 | ₹1,994.6 | ₹1,971.25 | ₹1,994.6 | 70 | 5,565 |
| 16 Sept 2025 | ₹2,124.15 | ₹2,130 | ₹2,106 | ₹2,122.2 | 175 | 5,635 |
| 17 Sept 2025 | ₹2,255.8 | ₹2,350 | ₹2,255.8 | ₹2,274.85 | 175 | 5,565 |
| 18 Sept 2025 | ₹2,710 | ₹2,775 | ₹2,710 | ₹2,750 | 700 | 5,565 |
| 19 Sept 2025 | ₹2,401.1 | ₹2,401.1 | ₹2,401.1 | ₹2,401.1 | 35 | 5,460 |
| 22 Sept 2025 | ₹2,472.2 | ₹2,633 | ₹2,280 | ₹2,280 | 245 | 5,355 |
| 24 Sept 2025 | ₹2,243.2 | ₹2,243.2 | ₹2,027.6 | ₹2,039.2 | 350 | 5,355 |
| 25 Sept 2025 | ₹2,018.75 | ₹2,146.05 | ₹1,915.55 | ₹1,915.55 | 350 | 5,180 |
| 26 Sept 2025 | ₹1,528.3 | ₹1,528.3 | ₹1,219.95 | ₹1,252.95 | 1,050 | 5,180 |
| 29 Sept 2025 | ₹1,315.55 | ₹1,501.55 | ₹1,179.05 | ₹1,339.2 | 805 | 5,145 |
| 30 Sept 2025 | ₹1,450 | ₹1,450.6 | ₹1,383.95 | ₹1,445.95 | 455 | 5,110 |