NIFTY BANK 53,800 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹2,221.55 and a low of ₹543.4. Final close ₹835.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹898.65 | ₹1,026 | ₹870.65 | ₹1,014 | 18,83,455 | 80,010 |
| 2 Sept 2025 | ₹1,020.95 | ₹1,083.85 | ₹769.05 | ₹794.2 | 8,58,060 | 1,20,330 |
| 3 Sept 2025 | ₹780.05 | ₹1,032.8 | ₹742 | ₹988.9 | 22,40,735 | 1,03,390 |
| 4 Sept 2025 | ₹1,039 | ₹1,173.1 | ₹872.9 | ₹918.05 | 2,64,635 | 81,375 |
| 5 Sept 2025 | ₹968.05 | ₹1,004.5 | ₹707.85 | ₹917.9 | 16,50,285 | 99,715 |
| 8 Sept 2025 | ₹945.95 | ₹1,200 | ₹890.8 | ₹1,000 | 2,03,805 | 77,560 |
| 9 Sept 2025 | ₹1,030 | ₹1,043.55 | ₹888.25 | ₹961.45 | 1,53,335 | 78,435 |
| 10 Sept 2025 | ₹1,070.2 | ₹1,334.75 | ₹1,005.55 | ₹1,186 | 76,860 | 57,120 |
| 11 Sept 2025 | ₹1,130 | ₹1,287.65 | ₹1,116 | ₹1,231.8 | 20,230 | 52,395 |
| 12 Sept 2025 | ₹1,266.3 | ₹1,384.35 | ₹1,195 | ₹1,325 | 21,350 | 46,830 |
| 15 Sept 2025 | ₹1,372.8 | ₹1,468.75 | ₹1,351.85 | ₹1,404 | 8,960 | 44,835 |
| 16 Sept 2025 | ₹1,371.85 | ₹1,623.3 | ₹1,359.35 | ₹1,610.6 | 11,655 | 42,735 |
| 17 Sept 2025 | ₹1,666.4 | ₹1,952.35 | ₹1,661.95 | ₹1,941.3 | 6,440 | 39,725 |
| 18 Sept 2025 | ₹2,057.6 | ₹2,221.55 | ₹1,923.4 | ₹2,105 | 7,140 | 34,895 |
| 19 Sept 2025 | ₹2,011.55 | ₹2,011.55 | ₹1,788.85 | ₹1,905.2 | 2,240 | 33,425 |
| 22 Sept 2025 | ₹1,794.1 | ₹2,058.95 | ₹1,681.55 | ₹1,681.55 | 3,185 | 32,410 |
| 23 Sept 2025 | ₹1,725 | ₹2,009 | ₹1,588.25 | ₹1,915 | 1,750 | 31,815 |
| 24 Sept 2025 | ₹1,800.5 | ₹1,802.2 | ₹1,420 | ₹1,490.5 | 6,230 | 30,695 |
| 25 Sept 2025 | ₹1,381.05 | ₹1,633.1 | ₹1,363.35 | ₹1,446.6 | 77,595 | 25,130 |
| 26 Sept 2025 | ₹1,200 | ₹1,200 | ₹667.05 | ₹710.65 | 1,20,645 | 30,240 |
| 29 Sept 2025 | ₹800 | ₹1,023.05 | ₹543.4 | ₹815.9 | 1,46,685 | 24,535 |
| 30 Sept 2025 | ₹865.1 | ₹1,021.35 | ₹727.4 | ₹835.75 | 78,260 | 16,590 |