NIFTY BANK 54,000 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹2,016.9 and a low of ₹377. Final close ₹635.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹799.95 | ₹897 | ₹755.5 | ₹880.4 | 41,00,390 | 9,07,740 |
| 2 Sept 2025 | ₹880.1 | ₹950 | ₹661.25 | ₹682.9 | 50,86,165 | 11,99,555 |
| 3 Sept 2025 | ₹705.9 | ₹900 | ₹635.1 | ₹862.05 | 51,85,390 | 10,85,525 |
| 4 Sept 2025 | ₹959 | ₹1,034.7 | ₹752.45 | ₹785.8 | 29,98,100 | 9,60,965 |
| 5 Sept 2025 | ₹826.05 | ₹871.55 | ₹601 | ₹790.15 | 55,45,645 | 10,28,430 |
| 8 Sept 2025 | ₹836.95 | ₹1,050 | ₹763 | ₹857.5 | 29,18,720 | 9,02,885 |
| 9 Sept 2025 | ₹900 | ₹902.35 | ₹764.85 | ₹824.5 | 22,56,590 | 9,37,255 |
| 10 Sept 2025 | ₹950 | ₹1,173.3 | ₹878.05 | ₹1,026.05 | 14,85,540 | 8,15,910 |
| 11 Sept 2025 | ₹1,026.05 | ₹1,129 | ₹963 | ₹1,075 | 5,96,855 | 7,49,725 |
| 12 Sept 2025 | ₹1,128.9 | ₹1,220.85 | ₹1,031 | ₹1,155.2 | 4,63,575 | 6,89,565 |
| 15 Sept 2025 | ₹1,210.05 | ₹1,294.85 | ₹1,157.95 | ₹1,229 | 2,72,580 | 6,66,500 |
| 16 Sept 2025 | ₹1,203.8 | ₹1,439.9 | ₹1,171.4 | ₹1,435 | 2,28,690 | 6,17,640 |
| 17 Sept 2025 | ₹1,449.95 | ₹1,785.2 | ₹1,449.95 | ₹1,742.9 | 1,69,505 | 5,97,655 |
| 18 Sept 2025 | ₹1,900 | ₹2,016.9 | ₹1,705.25 | ₹1,912.5 | 1,57,185 | 5,77,530 |
| 19 Sept 2025 | ₹1,822.05 | ₹1,834.9 | ₹1,597.8 | ₹1,690.3 | 88,865 | 5,68,990 |
| 22 Sept 2025 | ₹1,609.8 | ₹1,856.9 | ₹1,470.9 | ₹1,485 | 82,530 | 5,65,175 |
| 23 Sept 2025 | ₹1,504.1 | ₹1,829.7 | ₹1,395 | ₹1,760.4 | 1,01,710 | 5,46,170 |
| 24 Sept 2025 | ₹1,630.05 | ₹1,636.6 | ₹1,213 | ₹1,276.9 | 1,47,070 | 5,28,000 |
| 25 Sept 2025 | ₹1,190 | ₹1,445.6 | ₹1,095.1 | ₹1,123.5 | 1,37,620 | 5,28,035 |
| 26 Sept 2025 | ₹1,091.1 | ₹1,091.1 | ₹500 | ₹537.25 | 17,87,905 | 5,79,390 |
| 29 Sept 2025 | ₹650 | ₹831 | ₹377 | ₹619.95 | 38,67,045 | 6,66,025 |
| 30 Sept 2025 | ₹700 | ₹832 | ₹538 | ₹635.5 | 19,73,475 | 3,54,460 |