NIFTY BANK 54,600 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹1,450 and a low of ₹9. Final close ₹35.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹515 | ₹567.5 | ₹467.85 | ₹557.65 | 5,74,630 | 1,12,840 |
| 2 Sept 2025 | ₹570 | ₹606.25 | ₹402.8 | ₹414.3 | 6,66,925 | 1,32,090 |
| 3 Sept 2025 | ₹400 | ₹567.4 | ₹362.75 | ₹536.75 | 6,34,165 | 1,22,885 |
| 4 Sept 2025 | ₹630 | ₹665.75 | ₹451.8 | ₹476.85 | 11,20,875 | 1,30,760 |
| 5 Sept 2025 | ₹498.85 | ₹532.4 | ₹343.85 | ₹463.15 | 9,76,395 | 1,20,785 |
| 8 Sept 2025 | ₹491.4 | ₹661 | ₹446.55 | ₹510.55 | 14,08,715 | 1,31,775 |
| 9 Sept 2025 | ₹540 | ₹544.35 | ₹449.3 | ₹485.9 | 8,85,885 | 1,43,850 |
| 10 Sept 2025 | ₹551 | ₹754.15 | ₹520 | ₹637 | 38,72,890 | 3,44,050 |
| 11 Sept 2025 | ₹665.9 | ₹705 | ₹578.4 | ₹658.15 | 35,22,155 | 3,24,345 |
| 12 Sept 2025 | ₹695 | ₹769.85 | ₹621.65 | ₹708.25 | 27,60,205 | 1,95,825 |
| 15 Sept 2025 | ₹700 | ₹817.15 | ₹700 | ₹761.9 | 7,37,240 | 2,29,530 |
| 16 Sept 2025 | ₹730 | ₹929.2 | ₹708.7 | ₹924 | 4,43,905 | 1,76,225 |
| 17 Sept 2025 | ₹991.95 | ₹1,238 | ₹952.5 | ₹1,210 | 1,32,475 | 1,46,615 |
| 18 Sept 2025 | ₹1,299.95 | ₹1,450 | ₹1,161.3 | ₹1,352.35 | 1,29,150 | 83,755 |
| 19 Sept 2025 | ₹1,225.7 | ₹1,255 | ₹1,050 | ₹1,140.65 | 19,775 | 78,050 |
| 22 Sept 2025 | ₹1,053.3 | ₹1,282 | ₹933.65 | ₹944.3 | 34,440 | 69,090 |
| 23 Sept 2025 | ₹944.3 | ₹1,250 | ₹856.2 | ₹1,180.1 | 36,435 | 64,995 |
| 24 Sept 2025 | ₹1,078.05 | ₹1,103.85 | ₹680 | ₹726.1 | 1,27,295 | 56,280 |
| 25 Sept 2025 | ₹706 | ₹869 | ₹561.7 | ₹581.9 | 1,97,960 | 53,585 |
| 26 Sept 2025 | ₹538 | ₹540 | ₹153.4 | ₹158.3 | 1,22,41,985 | 5,54,085 |
| 29 Sept 2025 | ₹166.75 | ₹298 | ₹71.2 | ₹134.5 | 4,16,63,230 | 6,75,885 |
| 30 Sept 2025 | ₹164.95 | ₹287.45 | ₹9 | ₹35.65 | 15,97,02,795 | 7,55,440 |