NIFTY BANK 54,900 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹1,175 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹379 | ₹438.1 | ₹357.6 | ₹428.75 | 5,59,055 | 1,10,320 |
| 2 Sept 2025 | ₹438.95 | ₹470 | ₹304.35 | ₹315.3 | 6,84,005 | 1,16,795 |
| 3 Sept 2025 | ₹315 | ₹436.15 | ₹282.1 | ₹408.05 | 6,79,840 | 1,37,480 |
| 4 Sept 2025 | ₹453 | ₹516.5 | ₹339.7 | ₹356.05 | 6,15,755 | 1,15,325 |
| 5 Sept 2025 | ₹380.05 | ₹399.35 | ₹250 | ₹341.7 | 5,73,230 | 1,21,975 |
| 8 Sept 2025 | ₹358 | ₹502.45 | ₹328.3 | ₹376.75 | 7,12,845 | 1,14,275 |
| 9 Sept 2025 | ₹407 | ₹409.45 | ₹330.3 | ₹352.15 | 4,89,055 | 1,23,970 |
| 10 Sept 2025 | ₹394.4 | ₹576.6 | ₹381 | ₹474.15 | 12,84,430 | 1,66,775 |
| 11 Sept 2025 | ₹471.05 | ₹530 | ₹428.45 | ₹487.5 | 14,16,065 | 2,07,620 |
| 12 Sept 2025 | ₹510 | ₹580.7 | ₹456.2 | ₹527.25 | 20,94,295 | 2,19,310 |
| 15 Sept 2025 | ₹531.2 | ₹612.75 | ₹514.85 | ₹553.9 | 42,49,035 | 3,07,020 |
| 16 Sept 2025 | ₹558.1 | ₹708 | ₹517.35 | ₹701.95 | 21,48,405 | 1,92,115 |
| 17 Sept 2025 | ₹722.3 | ₹982.95 | ₹722.3 | ₹952.8 | 3,99,245 | 1,34,540 |
| 18 Sept 2025 | ₹1,060 | ₹1,175 | ₹901.45 | ₹1,075.25 | 3,90,565 | 1,58,865 |
| 19 Sept 2025 | ₹1,037.05 | ₹1,037.05 | ₹801.35 | ₹870 | 1,75,245 | 1,06,750 |
| 22 Sept 2025 | ₹782 | ₹1,011.65 | ₹683.05 | ₹686.85 | 2,22,110 | 89,320 |
| 23 Sept 2025 | ₹688 | ₹983.25 | ₹615 | ₹908.35 | 1,64,815 | 86,450 |
| 24 Sept 2025 | ₹899 | ₹899 | ₹448.9 | ₹488 | 8,36,815 | 94,955 |
| 25 Sept 2025 | ₹431.05 | ₹611.05 | ₹347.6 | ₹362.1 | 18,62,105 | 1,35,275 |
| 26 Sept 2025 | ₹387.55 | ₹387.55 | ₹75.45 | ₹76.85 | 92,96,280 | 5,99,865 |
| 29 Sept 2025 | ₹101 | ₹122.15 | ₹28 | ₹42.3 | 2,13,13,985 | 6,45,365 |
| 30 Sept 2025 | ₹60.85 | ₹106 | ₹0.05 | ₹0.05 | 9,19,83,570 | 8,39,650 |