NIFTY BANK 54,200 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹1,809.1 and a low of ₹234.8. Final close ₹436.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹686 | ₹780 | ₹648.8 | ₹768 | 11,80,270 | 1,83,365 |
| 2 Sept 2025 | ₹789 | ₹826.6 | ₹564 | ₹586.75 | 15,34,435 | 2,06,535 |
| 3 Sept 2025 | ₹583 | ₹779.9 | ₹541 | ₹745.15 | 14,24,745 | 1,90,855 |
| 4 Sept 2025 | ₹815 | ₹897.4 | ₹640.05 | ₹669.85 | 27,59,505 | 2,52,595 |
| 5 Sept 2025 | ₹715 | ₹749.95 | ₹502 | ₹667.3 | 23,23,405 | 2,46,155 |
| 8 Sept 2025 | ₹697.3 | ₹914.95 | ₹646.25 | ₹735 | 32,72,850 | 1,96,875 |
| 9 Sept 2025 | ₹769.95 | ₹770 | ₹651 | ₹703 | 33,89,785 | 3,00,370 |
| 10 Sept 2025 | ₹800 | ₹1,025 | ₹748 | ₹896.15 | 8,58,480 | 1,40,420 |
| 11 Sept 2025 | ₹870 | ₹976 | ₹825 | ₹929 | 3,01,980 | 1,30,025 |
| 12 Sept 2025 | ₹960 | ₹1,061.75 | ₹884.65 | ₹1,000.2 | 1,45,005 | 1,14,205 |
| 15 Sept 2025 | ₹1,025 | ₹1,127.45 | ₹1,001 | ₹1,064.3 | 55,825 | 1,06,750 |
| 16 Sept 2025 | ₹988.3 | ₹1,262.35 | ₹988.15 | ₹1,259.95 | 64,680 | 87,080 |
| 17 Sept 2025 | ₹1,290 | ₹1,593.5 | ₹1,290 | ₹1,564.1 | 25,025 | 79,170 |
| 18 Sept 2025 | ₹1,687.95 | ₹1,809.1 | ₹1,493.9 | ₹1,726.25 | 20,125 | 73,675 |
| 19 Sept 2025 | ₹1,602.8 | ₹1,625 | ₹1,410 | ₹1,514.35 | 13,090 | 67,865 |
| 22 Sept 2025 | ₹1,418.9 | ₹1,666.3 | ₹1,298 | ₹1,315 | 14,105 | 65,065 |
| 23 Sept 2025 | ₹1,300.4 | ₹1,607.65 | ₹1,216.45 | ₹1,561.95 | 12,600 | 62,650 |
| 24 Sept 2025 | ₹1,490 | ₹1,490 | ₹1,025.55 | ₹1,085.4 | 24,990 | 57,085 |
| 25 Sept 2025 | ₹962.35 | ₹1,245.05 | ₹921.85 | ₹939.05 | 10,255 | 55,510 |
| 26 Sept 2025 | ₹909 | ₹909 | ₹354.9 | ₹380 | 11,95,705 | 1,07,520 |
| 29 Sept 2025 | ₹418.45 | ₹642.9 | ₹234.8 | ₹432.1 | 49,92,890 | 1,15,325 |
| 30 Sept 2025 | ₹499.9 | ₹635.95 | ₹343.4 | ₹436.4 | 19,14,115 | 49,420 |