NIFTY BANK 53,700 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹2,328.95 and a low of ₹632.25. Final close ₹936.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹926.9 | ₹1,093.15 | ₹926.9 | ₹1,082.6 | 6,70,145 | 33,075 |
| 2 Sept 2025 | ₹1,090 | ₹1,160.65 | ₹827.15 | ₹854.45 | 7,38,745 | 84,245 |
| 3 Sept 2025 | ₹850.05 | ₹1,100 | ₹780.3 | ₹1,059.4 | 25,94,480 | 50,785 |
| 4 Sept 2025 | ₹1,414 | ₹1,644 | ₹939.9 | ₹983.2 | 1,26,805 | 30,765 |
| 5 Sept 2025 | ₹1,039.95 | ₹1,075.75 | ₹769.45 | ₹988 | 6,78,160 | 36,715 |
| 8 Sept 2025 | ₹1,004.05 | ₹1,280 | ₹960.65 | ₹1,077.5 | 91,595 | 28,805 |
| 9 Sept 2025 | ₹1,087.9 | ₹1,110.6 | ₹968.8 | ₹1,035.95 | 69,895 | 28,630 |
| 10 Sept 2025 | ₹1,131.2 | ₹1,406.8 | ₹1,102.25 | ₹1,272.3 | 27,790 | 23,030 |
| 11 Sept 2025 | ₹1,198 | ₹1,368 | ₹1,198 | ₹1,319.6 | 10,815 | 22,190 |
| 12 Sept 2025 | ₹1,372.3 | ₹1,464 | ₹1,280 | ₹1,416 | 7,875 | 21,245 |
| 15 Sept 2025 | ₹1,499.95 | ₹1,555.35 | ₹1,420.9 | ₹1,500.45 | 6,825 | 18,445 |
| 16 Sept 2025 | ₹1,479.3 | ₹1,710.5 | ₹1,477.15 | ₹1,704.35 | 6,720 | 15,750 |
| 17 Sept 2025 | ₹1,785 | ₹2,078.1 | ₹1,757.05 | ₹2,025.75 | 2,940 | 15,575 |
| 18 Sept 2025 | ₹2,170.8 | ₹2,328.95 | ₹1,991.95 | ₹2,222 | 3,080 | 15,225 |
| 19 Sept 2025 | ₹2,106.5 | ₹2,106.5 | ₹1,900 | ₹1,968 | 1,750 | 14,525 |
| 22 Sept 2025 | ₹1,888.15 | ₹2,126.25 | ₹1,775.8 | ₹1,806.9 | 1,330 | 14,175 |
| 23 Sept 2025 | ₹1,806.95 | ₹2,100 | ₹1,690.35 | ₹2,100 | 560 | 14,035 |
| 24 Sept 2025 | ₹1,789.65 | ₹1,789.65 | ₹1,506.35 | ₹1,576.4 | 1,260 | 13,440 |
| 25 Sept 2025 | ₹1,610.55 | ₹1,713.05 | ₹1,410.8 | ₹1,411.6 | 2,450 | 13,300 |
| 26 Sept 2025 | ₹1,245.15 | ₹1,259.6 | ₹756.55 | ₹795.8 | 44,345 | 13,790 |
| 29 Sept 2025 | ₹866.25 | ₹1,105.1 | ₹632.25 | ₹917.5 | 1,01,850 | 10,150 |
| 30 Sept 2025 | ₹1,025.15 | ₹1,055.95 | ₹838.65 | ₹936 | 21,560 | 9,590 |