NIFTY BANK 53,400 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹2,589.75 and a low of ₹915. Final close ₹1,240.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹1,150.05 | ₹1,300.75 | ₹1,129.65 | ₹1,295 | 35,665 | 7,875 |
| 2 Sept 2025 | ₹1,297.3 | ₹1,365 | ₹1,011.45 | ₹1,048.9 | 31,745 | 11,305 |
| 3 Sept 2025 | ₹1,010 | ₹1,315.9 | ₹966.75 | ₹1,282.85 | 1,09,025 | 11,865 |
| 4 Sept 2025 | ₹1,380 | ₹1,482.55 | ₹1,145.75 | ₹1,200.85 | 9,765 | 9,870 |
| 5 Sept 2025 | ₹1,285 | ₹1,285 | ₹963.25 | ₹1,216.2 | 58,240 | 12,355 |
| 8 Sept 2025 | ₹1,210.05 | ₹1,520.2 | ₹1,190.8 | ₹1,287.75 | 7,070 | 11,585 |
| 9 Sept 2025 | ₹1,320 | ₹1,339 | ₹1,200 | ₹1,266.9 | 6,930 | 11,620 |
| 10 Sept 2025 | ₹1,344.5 | ₹1,681.8 | ₹1,310.05 | ₹1,517.1 | 6,930 | 10,500 |
| 11 Sept 2025 | ₹1,543 | ₹1,631.6 | ₹1,482 | ₹1,572.9 | 1,085 | 10,815 |
| 12 Sept 2025 | ₹1,610.05 | ₹1,706.85 | ₹1,584.65 | ₹1,706.85 | 1,155 | 10,150 |
| 15 Sept 2025 | ₹1,765.1 | ₹1,795 | ₹1,761.75 | ₹1,779.8 | 175 | 10,010 |
| 16 Sept 2025 | ₹1,742.6 | ₹1,978.7 | ₹1,742.6 | ₹1,940.35 | 665 | 9,625 |
| 17 Sept 2025 | ₹2,093.3 | ₹2,240 | ₹2,084.95 | ₹2,230 | 245 | 9,555 |
| 18 Sept 2025 | ₹2,538.05 | ₹2,589.75 | ₹2,314.95 | ₹2,485.8 | 805 | 9,730 |
| 19 Sept 2025 | ₹2,325 | ₹2,355.35 | ₹2,206.25 | ₹2,355.35 | 245 | 9,625 |
| 22 Sept 2025 | ₹2,277.4 | ₹2,392.15 | ₹2,081.95 | ₹2,113.9 | 910 | 9,170 |
| 23 Sept 2025 | ₹1,999.6 | ₹2,210 | ₹1,982.8 | ₹2,204.8 | 385 | 9,135 |
| 24 Sept 2025 | ₹2,044 | ₹2,044 | ₹1,831.2 | ₹1,842.6 | 490 | 8,960 |
| 25 Sept 2025 | ₹1,816.75 | ₹2,016.25 | ₹1,816.75 | ₹1,893.05 | 735 | 8,610 |
| 26 Sept 2025 | ₹1,559.8 | ₹1,560.05 | ₹1,052.35 | ₹1,065.6 | 4,130 | 7,805 |
| 29 Sept 2025 | ₹1,195 | ₹1,350 | ₹915 | ₹1,222.25 | 4,235 | 7,000 |
| 30 Sept 2025 | ₹1,318 | ₹1,334 | ₹1,126.1 | ₹1,240.4 | 4,690 | 7,665 |