NIFTY BANK 54,800 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹1,269.95 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹421.95 | ₹478 | ₹392 | ₹470 | 5,07,290 | 1,03,565 |
| 2 Sept 2025 | ₹471.3 | ₹511.2 | ₹335 | ₹344.4 | 5,94,195 | 1,20,295 |
| 3 Sept 2025 | ₹343.95 | ₹476.95 | ₹315 | ₹448.2 | 6,38,155 | 1,32,720 |
| 4 Sept 2025 | ₹520 | ₹570.1 | ₹374.65 | ₹392.4 | 10,38,835 | 1,59,180 |
| 5 Sept 2025 | ₹411.05 | ₹439.95 | ₹278 | ₹379.25 | 9,02,685 | 1,51,200 |
| 8 Sept 2025 | ₹398.95 | ₹551.4 | ₹363.85 | ₹417 | 9,96,205 | 1,42,520 |
| 9 Sept 2025 | ₹445.15 | ₹445.95 | ₹367.8 | ₹392.6 | 6,95,800 | 1,65,725 |
| 10 Sept 2025 | ₹440 | ₹633 | ₹403.2 | ₹524.4 | 18,83,665 | 2,24,490 |
| 11 Sept 2025 | ₹500 | ₹585 | ₹474.85 | ₹536.15 | 20,11,905 | 2,28,480 |
| 12 Sept 2025 | ₹580.05 | ₹641.8 | ₹508 | ₹584.95 | 34,46,520 | 2,82,730 |
| 15 Sept 2025 | ₹616.6 | ₹677 | ₹573.45 | ₹622.5 | 30,30,930 | 2,54,240 |
| 16 Sept 2025 | ₹629.95 | ₹778.6 | ₹576.25 | ₹770 | 14,75,810 | 1,48,960 |
| 17 Sept 2025 | ₹792.95 | ₹1,064.6 | ₹781.05 | ₹1,035.2 | 3,23,575 | 1,27,330 |
| 18 Sept 2025 | ₹1,059 | ₹1,269.95 | ₹982.35 | ₹1,158.55 | 1,08,675 | 89,740 |
| 19 Sept 2025 | ₹1,120.1 | ₹1,130.95 | ₹887.55 | ₹959 | 82,915 | 73,115 |
| 22 Sept 2025 | ₹891.35 | ₹1,100 | ₹764.6 | ₹776.2 | 60,970 | 68,950 |
| 23 Sept 2025 | ₹779.9 | ₹1,072.75 | ₹690 | ₹998 | 1,69,890 | 59,290 |
| 24 Sept 2025 | ₹908.75 | ₹908.75 | ₹521.8 | ₹562.6 | 4,65,465 | 80,885 |
| 25 Sept 2025 | ₹496 | ₹690 | ₹414.7 | ₹431.4 | 10,40,200 | 1,00,170 |
| 26 Sept 2025 | ₹360 | ₹398.95 | ₹95.05 | ₹97.4 | 1,47,36,435 | 7,99,190 |
| 29 Sept 2025 | ₹105.95 | ₹168.65 | ₹38.75 | ₹61.2 | 3,33,82,510 | 6,64,055 |
| 30 Sept 2025 | ₹82.3 | ₹152.55 | ₹0.05 | ₹0.1 | 17,69,86,530 | 9,12,275 |