NIFTY BANK 54,700 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹1,355.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹476.95 | ₹521.35 | ₹428 | ₹510.35 | 7,74,620 | 1,07,030 |
| 2 Sept 2025 | ₹515.2 | ₹557.95 | ₹369 | ₹379.95 | 5,40,785 | 1,15,360 |
| 3 Sept 2025 | ₹380.05 | ₹520.95 | ₹346.55 | ₹490.9 | 5,57,690 | 1,13,050 |
| 4 Sept 2025 | ₹598.95 | ₹609.9 | ₹412 | ₹432.85 | 7,21,455 | 1,30,935 |
| 5 Sept 2025 | ₹462.05 | ₹484.15 | ₹309.4 | ₹423 | 8,40,315 | 1,56,835 |
| 8 Sept 2025 | ₹440 | ₹604.05 | ₹403.85 | ₹463 | 12,02,740 | 1,63,590 |
| 9 Sept 2025 | ₹500 | ₹500 | ₹407 | ₹438 | 8,77,660 | 1,61,000 |
| 10 Sept 2025 | ₹480 | ₹691 | ₹466.25 | ₹584.95 | 24,87,940 | 2,57,670 |
| 11 Sept 2025 | ₹581.9 | ₹643.95 | ₹525 | ₹594 | 27,07,215 | 2,72,685 |
| 12 Sept 2025 | ₹629.05 | ₹704.25 | ₹563.25 | ₹644.05 | 39,18,215 | 2,28,900 |
| 15 Sept 2025 | ₹644.45 | ₹745 | ₹635.75 | ₹690.3 | 9,87,945 | 1,76,890 |
| 16 Sept 2025 | ₹680.05 | ₹852.1 | ₹642.35 | ₹843.7 | 7,41,020 | 1,37,165 |
| 17 Sept 2025 | ₹860 | ₹1,148.55 | ₹860 | ₹1,120 | 1,87,495 | 89,215 |
| 18 Sept 2025 | ₹1,200.05 | ₹1,355.9 | ₹1,069.5 | ₹1,252.55 | 57,540 | 72,940 |
| 19 Sept 2025 | ₹1,181 | ₹1,181 | ₹956.8 | ₹1,040.15 | 21,980 | 67,480 |
| 22 Sept 2025 | ₹976.45 | ₹1,198 | ₹840 | ₹854.2 | 44,135 | 65,590 |
| 23 Sept 2025 | ₹874.05 | ₹1,158.5 | ₹771.9 | ₹1,082 | 67,375 | 56,910 |
| 24 Sept 2025 | ₹984 | ₹1,002 | ₹598 | ₹640.35 | 2,15,530 | 65,940 |
| 25 Sept 2025 | ₹563.05 | ₹779.1 | ₹487.35 | ₹505.4 | 3,47,095 | 52,430 |
| 26 Sept 2025 | ₹457 | ₹464 | ₹120.75 | ₹123.6 | 1,42,17,105 | 7,12,075 |
| 29 Sept 2025 | ₹123 | ₹230 | ₹52 | ₹91.6 | 3,77,15,020 | 6,47,430 |
| 30 Sept 2025 | ₹109.85 | ₹214 | ₹0.05 | ₹0.05 | 25,56,78,745 | 19,70,745 |