NIFTY BANK 55,000 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹1,093 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹331 | ₹400 | ₹326 | ₹392.4 | 24,90,810 | 11,40,650 |
| 2 Sept 2025 | ₹412.05 | ₹427.35 | ₹277.25 | ₹283.25 | 34,91,425 | 13,14,145 |
| 3 Sept 2025 | ₹259.95 | ₹397.2 | ₹258 | ₹367.7 | 31,65,400 | 12,58,110 |
| 4 Sept 2025 | ₹450 | ₹469.35 | ₹307.1 | ₹320 | 44,11,925 | 12,92,375 |
| 5 Sept 2025 | ₹359.95 | ₹365 | ₹223.05 | ₹308.3 | 40,00,850 | 13,56,285 |
| 8 Sept 2025 | ₹339.95 | ₹453.8 | ₹293.6 | ₹336.1 | 44,38,980 | 13,23,980 |
| 9 Sept 2025 | ₹371 | ₹385 | ₹295 | ₹317.95 | 27,66,820 | 14,29,400 |
| 10 Sept 2025 | ₹370 | ₹524.2 | ₹342.05 | ₹429 | 48,73,155 | 13,02,070 |
| 11 Sept 2025 | ₹401 | ₹478.2 | ₹382.35 | ₹435.95 | 39,11,950 | 12,25,175 |
| 12 Sept 2025 | ₹475 | ₹524.6 | ₹407.55 | ₹471.6 | 56,23,695 | 13,17,400 |
| 15 Sept 2025 | ₹510 | ₹550 | ₹459.2 | ₹501.95 | 71,90,190 | 13,93,385 |
| 16 Sept 2025 | ₹500 | ₹640 | ₹461.1 | ₹630.25 | 66,26,340 | 12,38,510 |
| 17 Sept 2025 | ₹621.4 | ₹900 | ₹621.4 | ₹870 | 32,27,560 | 10,15,035 |
| 18 Sept 2025 | ₹861 | ₹1,093 | ₹815.4 | ₹989.3 | 12,70,745 | 8,91,485 |
| 19 Sept 2025 | ₹936.05 | ₹955.15 | ₹724.1 | ₹783.7 | 13,02,035 | 8,34,540 |
| 22 Sept 2025 | ₹792 | ₹929 | ₹604.8 | ₹618 | 15,05,490 | 8,28,415 |
| 23 Sept 2025 | ₹619.95 | ₹898.95 | ₹542.35 | ₹820.25 | 26,54,715 | 8,07,100 |
| 24 Sept 2025 | ₹750 | ₹761.1 | ₹381.85 | ₹416.2 | 58,60,085 | 7,93,695 |
| 25 Sept 2025 | ₹380 | ₹525.8 | ₹287.5 | ₹300.2 | 1,05,35,875 | 9,70,340 |
| 26 Sept 2025 | ₹249.95 | ₹261.8 | ₹61.35 | ₹63.35 | 2,06,51,575 | 20,65,105 |
| 29 Sept 2025 | ₹60 | ₹87.6 | ₹20.25 | ₹31.2 | 3,51,42,450 | 17,25,185 |
| 30 Sept 2025 | ₹39 | ₹72.9 | ₹0.05 | ₹0.1 | 10,06,85,025 | 11,87,935 |