NIFTY BANK 53,900 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹2,112 and a low of ₹458.95. Final close ₹735.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹815 | ₹960 | ₹810.85 | ₹950.75 | 21,08,435 | 1,04,195 |
| 2 Sept 2025 | ₹960.05 | ₹1,015.4 | ₹716.75 | ₹736.3 | 13,08,055 | 1,27,890 |
| 3 Sept 2025 | ₹780 | ₹966.6 | ₹684.3 | ₹929.2 | 15,30,130 | 1,06,820 |
| 4 Sept 2025 | ₹1,000.1 | ₹1,099.8 | ₹810.05 | ₹852.35 | 3,18,990 | 78,715 |
| 5 Sept 2025 | ₹900.05 | ₹939.95 | ₹651 | ₹853.5 | 15,80,705 | 91,805 |
| 8 Sept 2025 | ₹883.95 | ₹1,127.75 | ₹824.2 | ₹930 | 2,88,785 | 78,855 |
| 9 Sept 2025 | ₹960 | ₹985.5 | ₹825.3 | ₹895 | 2,12,205 | 78,750 |
| 10 Sept 2025 | ₹1,030 | ₹1,252.2 | ₹950.9 | ₹1,119.95 | 84,385 | 68,810 |
| 11 Sept 2025 | ₹1,086.45 | ₹1,205 | ₹1,042.25 | ₹1,160 | 28,140 | 61,495 |
| 12 Sept 2025 | ₹1,187.45 | ₹1,299.1 | ₹1,111 | ₹1,240 | 15,085 | 59,675 |
| 15 Sept 2025 | ₹1,270 | ₹1,381.05 | ₹1,257.8 | ₹1,315.8 | 11,235 | 59,745 |
| 16 Sept 2025 | ₹1,300 | ₹1,525 | ₹1,273.6 | ₹1,518 | 15,330 | 56,280 |
| 17 Sept 2025 | ₹1,594.85 | ₹1,883.2 | ₹1,570 | ₹1,841.55 | 9,765 | 53,130 |
| 18 Sept 2025 | ₹1,979.9 | ₹2,112 | ₹1,824 | ₹2,003.9 | 4,375 | 50,925 |
| 19 Sept 2025 | ₹1,910.7 | ₹1,913.55 | ₹1,702 | ₹1,755 | 2,275 | 50,225 |
| 22 Sept 2025 | ₹1,665.75 | ₹1,949 | ₹1,584.75 | ₹1,598.9 | 3,465 | 48,930 |
| 23 Sept 2025 | ₹1,570.75 | ₹1,880 | ₹1,497.35 | ₹1,850 | 945 | 48,475 |
| 24 Sept 2025 | ₹1,550 | ₹1,582 | ₹1,340 | ₹1,389.6 | 7,490 | 43,645 |
| 25 Sept 2025 | ₹1,300 | ₹1,525.8 | ₹1,220.1 | ₹1,220.1 | 1,925 | 43,085 |
| 26 Sept 2025 | ₹1,066.8 | ₹1,083 | ₹582.85 | ₹621.05 | 87,990 | 30,625 |
| 29 Sept 2025 | ₹689.3 | ₹925 | ₹458.95 | ₹714.45 | 2,72,090 | 25,620 |
| 30 Sept 2025 | ₹783.15 | ₹931.5 | ₹630.4 | ₹735.6 | 74,130 | 17,115 |