NIFTY BANK 53,500 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹2,509.8 and a low of ₹817. Final close ₹1,138.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹1,112 | ₹1,233 | ₹1,059.5 | ₹1,220 | 3,71,875 | 98,700 |
| 2 Sept 2025 | ₹1,228.25 | ₹1,298.9 | ₹946.05 | ₹980 | 4,85,975 | 1,57,535 |
| 3 Sept 2025 | ₹1,000 | ₹1,245.2 | ₹917.6 | ₹1,205.4 | 11,23,220 | 1,39,685 |
| 4 Sept 2025 | ₹1,300 | ₹1,409.7 | ₹1,073.7 | ₹1,127.1 | 2,47,625 | 1,14,310 |
| 5 Sept 2025 | ₹1,188.2 | ₹1,227.25 | ₹888.5 | ₹1,128.85 | 4,73,165 | 1,45,180 |
| 8 Sept 2025 | ₹1,140 | ₹1,435 | ₹1,101.45 | ₹1,231.2 | 2,47,170 | 1,22,990 |
| 9 Sept 2025 | ₹1,250 | ₹1,261.1 | ₹1,110.8 | ₹1,193.55 | 1,16,130 | 1,14,275 |
| 10 Sept 2025 | ₹1,294 | ₹1,583.35 | ₹1,265.05 | ₹1,443.75 | 1,05,350 | 1,05,350 |
| 11 Sept 2025 | ₹1,361.1 | ₹1,548.3 | ₹1,360.95 | ₹1,489.75 | 49,630 | 96,915 |
| 12 Sept 2025 | ₹1,544.95 | ₹1,650 | ₹1,448.7 | ₹1,586.3 | 68,075 | 88,970 |
| 15 Sept 2025 | ₹1,632.95 | ₹1,744.7 | ₹1,590.5 | ₹1,675 | 24,220 | 84,945 |
| 16 Sept 2025 | ₹1,632.1 | ₹1,899.85 | ₹1,617.7 | ₹1,899.85 | 38,500 | 83,440 |
| 17 Sept 2025 | ₹1,950 | ₹2,265.05 | ₹1,947.7 | ₹2,231.15 | 18,970 | 73,185 |
| 18 Sept 2025 | ₹2,315 | ₹2,509.8 | ₹2,181.9 | ₹2,410.05 | 9,800 | 69,615 |
| 19 Sept 2025 | ₹2,270.05 | ₹2,304 | ₹2,090 | ₹2,170 | 13,020 | 65,730 |
| 22 Sept 2025 | ₹2,091.15 | ₹2,320 | ₹1,956 | ₹1,969.6 | 11,830 | 62,160 |
| 23 Sept 2025 | ₹1,901.8 | ₹2,323.25 | ₹1,883.95 | ₹2,247.05 | 4,865 | 61,880 |
| 24 Sept 2025 | ₹2,155.15 | ₹2,155.15 | ₹1,700 | ₹1,770.75 | 27,370 | 53,725 |
| 25 Sept 2025 | ₹1,600 | ₹1,935 | ₹1,600 | ₹1,612.6 | 7,945 | 51,870 |
| 26 Sept 2025 | ₹1,472 | ₹1,477.65 | ₹935 | ₹987.6 | 1,55,260 | 46,095 |
| 29 Sept 2025 | ₹1,033.7 | ₹1,317.2 | ₹817 | ₹1,113.65 | 95,795 | 32,760 |
| 30 Sept 2025 | ₹1,199.9 | ₹1,320 | ₹1,032.25 | ₹1,138.35 | 36,855 | 27,055 |