NIFTY BANK 53,600 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹2,403.85 and a low of ₹725. Final close ₹1,038.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹983.2 | ₹1,162.3 | ₹961 | ₹1,142.4 | 2,49,725 | 27,160 |
| 2 Sept 2025 | ₹1,136 | ₹1,226.6 | ₹884 | ₹915 | 3,30,820 | 56,315 |
| 3 Sept 2025 | ₹930.05 | ₹1,172.6 | ₹854.95 | ₹1,127.5 | 14,08,960 | 43,260 |
| 4 Sept 2025 | ₹1,226 | ₹1,329.75 | ₹1,006 | ₹1,056 | 62,090 | 34,300 |
| 5 Sept 2025 | ₹1,065 | ₹1,148 | ₹830.45 | ₹1,060 | 2,27,780 | 37,100 |
| 8 Sept 2025 | ₹1,101 | ₹1,375.45 | ₹1,031.2 | ₹1,142.1 | 38,920 | 32,410 |
| 9 Sept 2025 | ₹1,180.05 | ₹1,180.05 | ₹1,040.2 | ₹1,108.7 | 15,120 | 31,780 |
| 10 Sept 2025 | ₹1,190.05 | ₹1,500.95 | ₹1,190 | ₹1,350 | 20,720 | 26,180 |
| 11 Sept 2025 | ₹1,289 | ₹1,458.9 | ₹1,288.1 | ₹1,401.65 | 10,570 | 24,535 |
| 12 Sept 2025 | ₹1,447.95 | ₹1,562.35 | ₹1,370.25 | ₹1,498.55 | 5,285 | 22,505 |
| 15 Sept 2025 | ₹1,550 | ₹1,652.3 | ₹1,503.45 | ₹1,585 | 3,605 | 21,805 |
| 16 Sept 2025 | ₹1,539.95 | ₹1,800 | ₹1,539.95 | ₹1,800 | 1,540 | 21,840 |
| 17 Sept 2025 | ₹1,888.6 | ₹2,136.75 | ₹1,886.05 | ₹2,129.95 | 6,195 | 21,035 |
| 18 Sept 2025 | ₹2,271.1 | ₹2,403.85 | ₹1,977.75 | ₹2,195.45 | 1,575 | 20,930 |
| 19 Sept 2025 | ₹1,997.1 | ₹2,096.95 | ₹1,997.1 | ₹2,057.95 | 420 | 20,860 |
| 22 Sept 2025 | ₹2,074 | ₹2,163 | ₹1,888 | ₹1,888 | 385 | 20,755 |
| 23 Sept 2025 | ₹1,846.35 | ₹1,866 | ₹1,752 | ₹1,859 | 700 | 20,440 |
| 24 Sept 2025 | ₹1,832.5 | ₹1,855 | ₹1,650 | ₹1,691.5 | 735 | 20,230 |
| 25 Sept 2025 | ₹1,616.55 | ₹1,808.45 | ₹1,495.95 | ₹1,495.95 | 1,050 | 20,160 |
| 26 Sept 2025 | ₹1,348.6 | ₹1,350 | ₹843.05 | ₹910 | 32,200 | 15,540 |
| 29 Sept 2025 | ₹918 | ₹1,210 | ₹725 | ₹1,012.6 | 15,925 | 14,210 |
| 30 Sept 2025 | ₹1,098 | ₹1,210.9 | ₹942 | ₹1,038 | 13,685 | 12,390 |