NIFTY BANK 53,300 CE traded across 21 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹2,509.5 and a low of ₹1,023.4. Final close ₹1,332.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹1,272 | ₹1,375 | ₹1,206 | ₹1,374.45 | 10,150 | 5,250 |
| 2 Sept 2025 | ₹1,309.6 | ₹1,446.25 | ₹1,082.1 | ₹1,110.65 | 10,640 | 6,475 |
| 3 Sept 2025 | ₹1,094.1 | ₹1,399.2 | ₹1,042.95 | ₹1,349.6 | 47,215 | 8,120 |
| 4 Sept 2025 | ₹1,502.5 | ₹1,536 | ₹1,234 | ₹1,268.2 | 5,635 | 8,400 |
| 5 Sept 2025 | ₹1,342.55 | ₹1,342.85 | ₹1,030.95 | ₹1,271.4 | 25,445 | 9,660 |
| 8 Sept 2025 | ₹1,314.5 | ₹1,592.85 | ₹1,261.8 | ₹1,368.4 | 4,690 | 9,765 |
| 9 Sept 2025 | ₹1,382.5 | ₹1,399.3 | ₹1,271.6 | ₹1,357.85 | 3,115 | 9,695 |
| 10 Sept 2025 | ₹1,500 | ₹1,740 | ₹1,470.9 | ₹1,608 | 1,400 | 9,100 |
| 11 Sept 2025 | ₹1,570.7 | ₹1,698 | ₹1,543 | ₹1,650.6 | 1,295 | 9,135 |
| 12 Sept 2025 | ₹1,700 | ₹1,783 | ₹1,700 | ₹1,770 | 560 | 8,715 |
| 15 Sept 2025 | ₹1,878.25 | ₹1,878.25 | ₹1,859.25 | ₹1,859.25 | 350 | 8,715 |
| 16 Sept 2025 | ₹2,030 | ₹2,045.5 | ₹2,006.2 | ₹2,045.5 | 560 | 8,575 |
| 17 Sept 2025 | ₹2,255.55 | ₹2,476 | ₹2,255.55 | ₹2,432 | 1,120 | 8,295 |
| 18 Sept 2025 | ₹2,509.5 | ₹2,509.5 | ₹2,509.5 | ₹2,509.5 | 105 | 8,155 |
| 19 Sept 2025 | ₹2,368.6 | ₹2,368.6 | ₹2,368.6 | ₹2,368.6 | 35 | 8,155 |
| 22 Sept 2025 | ₹2,371.8 | ₹2,460 | ₹2,175 | ₹2,175 | 385 | 7,805 |
| 24 Sept 2025 | ₹2,171.8 | ₹2,171.8 | ₹1,918.1 | ₹1,918.1 | 700 | 7,175 |
| 25 Sept 2025 | ₹1,912.8 | ₹2,120.35 | ₹1,912.8 | ₹1,990.6 | 420 | 7,070 |
| 26 Sept 2025 | ₹1,658.7 | ₹1,658.7 | ₹1,155.6 | ₹1,176.7 | 4,445 | 6,895 |
| 29 Sept 2025 | ₹1,260 | ₹1,488.2 | ₹1,023.4 | ₹1,310 | 3,990 | 7,070 |
| 30 Sept 2025 | ₹1,280 | ₹1,406.5 | ₹1,225.45 | ₹1,332.5 | 2,205 | 6,685 |