NIFTY BANK 54,300 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹1,733.7 and a low of ₹176.7. Final close ₹335.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹633.9 | ₹724.6 | ₹600 | ₹715 | 9,81,575 | 1,21,555 |
| 2 Sept 2025 | ₹735 | ₹767.7 | ₹521.2 | ₹538.35 | 10,84,335 | 1,61,420 |
| 3 Sept 2025 | ₹538.4 | ₹721.85 | ₹497.35 | ₹688.6 | 9,32,470 | 1,52,145 |
| 4 Sept 2025 | ₹780.7 | ₹840 | ₹590 | ₹617.5 | 26,80,195 | 2,49,480 |
| 5 Sept 2025 | ₹660 | ₹695.15 | ₹459.2 | ₹615.45 | 17,60,185 | 2,19,765 |
| 8 Sept 2025 | ₹649.95 | ₹846.25 | ₹591.2 | ₹673 | 31,47,095 | 2,20,220 |
| 9 Sept 2025 | ₹715.95 | ₹715.95 | ₹595 | ₹642 | 21,61,635 | 2,72,965 |
| 10 Sept 2025 | ₹700 | ₹953.4 | ₹680.05 | ₹825 | 9,97,990 | 1,39,370 |
| 11 Sept 2025 | ₹820 | ₹904.8 | ₹758.4 | ₹854.95 | 4,26,020 | 1,31,110 |
| 12 Sept 2025 | ₹895.05 | ₹984.6 | ₹812 | ₹922 | 2,35,445 | 1,21,590 |
| 15 Sept 2025 | ₹958 | ₹1,046.9 | ₹918.15 | ₹984 | 78,015 | 1,12,840 |
| 16 Sept 2025 | ₹956.05 | ₹1,173 | ₹935.35 | ₹1,167.15 | 76,755 | 96,005 |
| 17 Sept 2025 | ₹1,198.95 | ₹1,506.9 | ₹1,198.95 | ₹1,475.5 | 41,230 | 81,165 |
| 18 Sept 2025 | ₹1,554.3 | ₹1,733.7 | ₹1,429.55 | ₹1,617.25 | 29,680 | 72,380 |
| 19 Sept 2025 | ₹1,546.05 | ₹1,546.9 | ₹1,318.7 | ₹1,414.15 | 12,600 | 68,810 |
| 22 Sept 2025 | ₹1,320.85 | ₹1,568.4 | ₹1,200 | ₹1,208.3 | 7,560 | 66,780 |
| 23 Sept 2025 | ₹1,196.2 | ₹1,520.5 | ₹1,130 | ₹1,465.1 | 9,520 | 63,840 |
| 24 Sept 2025 | ₹1,350 | ₹1,350 | ₹940 | ₹995.6 | 26,915 | 53,655 |
| 25 Sept 2025 | ₹955 | ₹1,151.1 | ₹825 | ₹842 | 20,510 | 52,815 |
| 26 Sept 2025 | ₹770.05 | ₹773.25 | ₹292.1 | ₹312.15 | 30,53,995 | 1,78,710 |
| 29 Sept 2025 | ₹322.7 | ₹550 | ₹176.7 | ₹343.6 | 1,23,61,055 | 2,31,910 |
| 30 Sept 2025 | ₹399.95 | ₹546.5 | ₹248.6 | ₹335.3 | 53,20,735 | 1,17,565 |