NIFTY BANK 54,100 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹1,927.1 and a low of ₹302.15. Final close ₹535.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹729.9 | ₹835.8 | ₹702 | ₹823 | 7,58,765 | 1,14,520 |
| 2 Sept 2025 | ₹840.05 | ₹888 | ₹612.55 | ₹635.95 | 20,33,675 | 1,98,800 |
| 3 Sept 2025 | ₹649.95 | ₹839.45 | ₹586.85 | ₹804.9 | 13,51,350 | 1,79,725 |
| 4 Sept 2025 | ₹845.15 | ₹963.85 | ₹695.8 | ₹726.1 | 12,44,600 | 1,89,735 |
| 5 Sept 2025 | ₹781.05 | ₹808 | ₹551.6 | ₹725.4 | 23,13,360 | 1,99,570 |
| 8 Sept 2025 | ₹740 | ₹983.05 | ₹703.45 | ₹793.3 | 18,58,640 | 1,50,920 |
| 9 Sept 2025 | ₹830 | ₹838.1 | ₹706.8 | ₹763 | 16,54,170 | 1,70,590 |
| 10 Sept 2025 | ₹832 | ₹1,096.7 | ₹808.85 | ₹966.9 | 3,29,245 | 1,12,665 |
| 11 Sept 2025 | ₹940 | ₹1,053.6 | ₹884.95 | ₹997.65 | 1,12,525 | 1,09,130 |
| 12 Sept 2025 | ₹1,054.95 | ₹1,139.3 | ₹960 | ₹1,080 | 86,625 | 86,065 |
| 15 Sept 2025 | ₹1,115.45 | ₹1,205.1 | ₹1,084 | ₹1,149 | 26,670 | 82,635 |
| 16 Sept 2025 | ₹1,111.05 | ₹1,345 | ₹1,089.65 | ₹1,340 | 22,120 | 78,715 |
| 17 Sept 2025 | ₹1,394 | ₹1,686.2 | ₹1,381.6 | ₹1,670.45 | 29,015 | 70,560 |
| 18 Sept 2025 | ₹1,744 | ₹1,927.1 | ₹1,630.15 | ₹1,815 | 7,665 | 68,880 |
| 19 Sept 2025 | ₹1,735.3 | ₹1,735.35 | ₹1,530 | ₹1,598.1 | 11,165 | 62,440 |
| 22 Sept 2025 | ₹1,506.85 | ₹1,757.25 | ₹1,384 | ₹1,406.6 | 13,300 | 58,415 |
| 23 Sept 2025 | ₹1,427 | ₹1,666 | ₹1,302 | ₹1,659.3 | 7,490 | 55,755 |
| 24 Sept 2025 | ₹1,548.35 | ₹1,548.35 | ₹1,125.95 | ₹1,192.35 | 15,785 | 52,850 |
| 25 Sept 2025 | ₹1,083 | ₹1,325 | ₹1,019.6 | ₹1,030 | 8,540 | 50,365 |
| 26 Sept 2025 | ₹1,009 | ₹1,009 | ₹425 | ₹456.5 | 3,30,575 | 50,260 |
| 29 Sept 2025 | ₹506 | ₹737.2 | ₹302.15 | ₹522.35 | 16,26,065 | 59,605 |
| 30 Sept 2025 | ₹599.85 | ₹736 | ₹440 | ₹535.8 | 8,14,380 | 33,600 |