NIFTY BANK 54,400 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹1,630.2 and a low of ₹131.2. Final close ₹235.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹572.05 | ₹668.25 | ₹553.4 | ₹656.2 | 7,41,440 | 90,510 |
| 2 Sept 2025 | ₹659.7 | ₹713.5 | ₹478.05 | ₹493.1 | 9,31,980 | 1,30,900 |
| 3 Sept 2025 | ₹466 | ₹668.25 | ₹455.7 | ₹631.6 | 7,75,110 | 1,26,420 |
| 4 Sept 2025 | ₹790 | ₹790 | ₹540.95 | ₹569.3 | 18,21,750 | 1,76,365 |
| 5 Sept 2025 | ₹550 | ₹633.75 | ₹418.4 | ₹564 | 16,28,830 | 1,78,885 |
| 8 Sept 2025 | ₹600 | ₹780.7 | ₹540.6 | ₹613.85 | 24,35,195 | 1,95,615 |
| 9 Sept 2025 | ₹650 | ₹659.85 | ₹543.05 | ₹589.2 | 16,55,850 | 2,10,245 |
| 10 Sept 2025 | ₹635 | ₹882.95 | ₹626.05 | ₹758.75 | 21,84,665 | 1,60,720 |
| 11 Sept 2025 | ₹690 | ₹835 | ₹660 | ₹785 | 11,52,830 | 1,28,660 |
| 12 Sept 2025 | ₹820.65 | ₹911.05 | ₹746.55 | ₹850 | 4,38,760 | 1,04,195 |
| 15 Sept 2025 | ₹899.85 | ₹966.3 | ₹841.65 | ₹909.5 | 1,20,505 | 94,780 |
| 16 Sept 2025 | ₹880.05 | ₹1,096.9 | ₹858.7 | ₹1,094.25 | 1,03,040 | 81,025 |
| 17 Sept 2025 | ₹1,065.9 | ₹1,410.45 | ₹1,065.9 | ₹1,389.1 | 61,180 | 61,670 |
| 18 Sept 2025 | ₹1,464 | ₹1,630.2 | ₹1,328.4 | ₹1,536.75 | 21,070 | 53,725 |
| 19 Sept 2025 | ₹1,400 | ₹1,423.65 | ₹1,230 | ₹1,302.55 | 9,065 | 51,555 |
| 22 Sept 2025 | ₹1,235.45 | ₹1,459 | ₹1,114.75 | ₹1,120 | 8,890 | 50,820 |
| 23 Sept 2025 | ₹1,150 | ₹1,440 | ₹1,031 | ₹1,366.9 | 8,960 | 47,600 |
| 24 Sept 2025 | ₹1,252.9 | ₹1,252.9 | ₹850 | ₹911.8 | 52,640 | 45,010 |
| 25 Sept 2025 | ₹819.2 | ₹1,057.9 | ₹739.45 | ₹742.85 | 57,365 | 40,810 |
| 26 Sept 2025 | ₹717.8 | ₹717.8 | ₹237.6 | ₹255 | 56,03,955 | 4,29,555 |
| 29 Sept 2025 | ₹267.7 | ₹461.55 | ₹131.2 | ₹260.4 | 2,10,20,055 | 4,25,495 |
| 30 Sept 2025 | ₹322.35 | ₹457.6 | ₹163.3 | ₹235.25 | 1,24,59,860 | 1,57,885 |