NIFTY BANK 55,100 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹1,003.55 and a low of ₹0.05. Final close ₹0.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹414 | ₹414 | ₹295.65 | ₹355.75 | 3,20,915 | 90,720 |
| 2 Sept 2025 | ₹356 | ₹389.3 | ₹250.1 | ₹258.95 | 4,66,655 | 1,16,900 |
| 3 Sept 2025 | ₹266.35 | ₹361.15 | ₹233.5 | ₹334.5 | 4,38,865 | 1,06,470 |
| 4 Sept 2025 | ₹390.05 | ₹428.3 | ₹276.65 | ₹288 | 6,18,695 | 1,08,850 |
| 5 Sept 2025 | ₹345 | ₹345 | ₹200 | ₹275.4 | 5,69,590 | 1,06,190 |
| 8 Sept 2025 | ₹286.95 | ₹410.8 | ₹262.9 | ₹302.9 | 7,77,665 | 1,04,440 |
| 9 Sept 2025 | ₹310.1 | ₹325.8 | ₹265 | ₹282 | 4,91,575 | 1,23,830 |
| 10 Sept 2025 | ₹330.05 | ₹475 | ₹301.1 | ₹378 | 7,64,120 | 1,16,655 |
| 11 Sept 2025 | ₹368.05 | ₹429.8 | ₹341.95 | ₹388.85 | 6,20,830 | 1,22,325 |
| 12 Sept 2025 | ₹401.25 | ₹472.35 | ₹364.1 | ₹418.2 | 11,08,765 | 1,56,625 |
| 15 Sept 2025 | ₹439.1 | ₹493.55 | ₹408.15 | ₹447.85 | 19,48,450 | 1,81,405 |
| 16 Sept 2025 | ₹463.5 | ₹577.8 | ₹408.9 | ₹566.8 | 36,85,710 | 2,52,035 |
| 17 Sept 2025 | ₹572.5 | ₹825 | ₹565 | ₹796.45 | 16,97,570 | 1,10,670 |
| 18 Sept 2025 | ₹865.05 | ₹1,003.55 | ₹741.15 | ₹899.55 | 2,41,745 | 88,935 |
| 19 Sept 2025 | ₹851.95 | ₹867.95 | ₹648.2 | ₹706.3 | 2,16,965 | 88,340 |
| 22 Sept 2025 | ₹638.05 | ₹843.95 | ₹532.7 | ₹545.5 | 3,47,095 | 95,550 |
| 23 Sept 2025 | ₹555.1 | ₹811 | ₹473.4 | ₹740 | 12,59,965 | 84,910 |
| 24 Sept 2025 | ₹740 | ₹740 | ₹321.55 | ₹354.6 | 58,38,070 | 3,04,115 |
| 25 Sept 2025 | ₹329.95 | ₹449 | ₹233.3 | ₹245 | 1,03,38,720 | 4,13,945 |
| 26 Sept 2025 | ₹244.6 | ₹244.6 | ₹50 | ₹51.55 | 69,82,990 | 6,00,320 |
| 29 Sept 2025 | ₹57 | ₹63.55 | ₹15.2 | ₹22.9 | 1,11,66,890 | 4,90,630 |
| 30 Sept 2025 | ₹27.85 | ₹48.95 | ₹0.05 | ₹0.2 | 4,14,76,330 | 2,66,910 |