NIFTY BANK 54,500 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹1,542.9 and a low of ₹93. Final close ₹135.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹517 | ₹616.45 | ₹509.25 | ₹608.9 | 18,31,795 | 6,13,375 |
| 2 Sept 2025 | ₹627.45 | ₹657.95 | ₹439.1 | ₹450.75 | 27,43,300 | 7,10,185 |
| 3 Sept 2025 | ₹455 | ₹615.8 | ₹416.25 | ₹582.15 | 25,34,630 | 6,94,680 |
| 4 Sept 2025 | ₹651 | ₹719.35 | ₹495.15 | ₹520.45 | 38,19,480 | 7,53,165 |
| 5 Sept 2025 | ₹572.65 | ₹580.95 | ₹377.95 | ₹513.9 | 34,81,660 | 7,26,775 |
| 8 Sept 2025 | ₹600 | ₹719.85 | ₹492.35 | ₹561.95 | 43,19,455 | 7,02,170 |
| 9 Sept 2025 | ₹590 | ₹594.7 | ₹495 | ₹535 | 30,65,125 | 7,79,380 |
| 10 Sept 2025 | ₹601.15 | ₹817.6 | ₹575.05 | ₹694.7 | 63,66,955 | 8,28,450 |
| 11 Sept 2025 | ₹678.95 | ₹767.7 | ₹610.15 | ₹715 | 38,97,180 | 7,35,875 |
| 12 Sept 2025 | ₹744.75 | ₹842.2 | ₹681.1 | ₹775.05 | 24,62,005 | 5,83,940 |
| 15 Sept 2025 | ₹860 | ₹889.1 | ₹771.4 | ₹828.4 | 9,85,670 | 5,55,240 |
| 16 Sept 2025 | ₹805.75 | ₹1,010 | ₹778.05 | ₹1,001 | 8,18,335 | 4,70,365 |
| 17 Sept 2025 | ₹1,050 | ₹1,323.05 | ₹1,035 | ₹1,293.9 | 4,55,175 | 3,70,860 |
| 18 Sept 2025 | ₹1,414 | ₹1,542.9 | ₹1,237.65 | ₹1,431.05 | 1,59,985 | 3,50,315 |
| 19 Sept 2025 | ₹1,380 | ₹1,384.9 | ₹1,136.15 | ₹1,224 | 1,09,550 | 3,40,060 |
| 22 Sept 2025 | ₹1,164.95 | ₹1,379 | ₹1,009.5 | ₹1,028.9 | 1,88,440 | 3,32,710 |
| 23 Sept 2025 | ₹1,014.6 | ₹1,350 | ₹936.85 | ₹1,266.5 | 1,98,940 | 3,15,630 |
| 24 Sept 2025 | ₹1,363.7 | ₹1,363.7 | ₹764.45 | ₹809.85 | 5,05,855 | 3,06,985 |
| 25 Sept 2025 | ₹750.05 | ₹963.25 | ₹642.45 | ₹670 | 7,72,450 | 3,07,755 |
| 26 Sept 2025 | ₹650 | ₹650 | ₹192.45 | ₹201.1 | 1,42,50,040 | 9,45,980 |
| 29 Sept 2025 | ₹208 | ₹377 | ₹96.9 | ₹189.85 | 4,62,38,780 | 11,09,640 |
| 30 Sept 2025 | ₹201.05 | ₹369.25 | ₹93 | ₹135.4 | 5,15,37,115 | 6,12,045 |