NIFTY BANK 55,200 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹925 and a low of ₹0.1. Final close ₹0.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹279.95 | ₹332 | ₹266.75 | ₹320.7 | 3,85,455 | 1,24,845 |
| 2 Sept 2025 | ₹323.6 | ₹354.1 | ₹227.5 | ₹233.15 | 4,87,690 | 1,38,425 |
| 3 Sept 2025 | ₹233.15 | ₹328.05 | ₹209.05 | ₹311.25 | 4,43,310 | 1,46,860 |
| 4 Sept 2025 | ₹350 | ₹398.55 | ₹248.8 | ₹261.1 | 7,42,630 | 1,56,380 |
| 5 Sept 2025 | ₹269 | ₹295.15 | ₹179 | ₹247.45 | 6,72,210 | 1,57,990 |
| 8 Sept 2025 | ₹254.55 | ₹369 | ₹234 | ₹269.6 | 8,91,310 | 2,06,360 |
| 9 Sept 2025 | ₹280.05 | ₹290.8 | ₹236.75 | ₹251.35 | 6,29,125 | 2,02,720 |
| 10 Sept 2025 | ₹281.05 | ₹428.4 | ₹265.1 | ₹344.2 | 10,65,015 | 1,92,780 |
| 11 Sept 2025 | ₹320.05 | ₹385.85 | ₹303.3 | ₹344.5 | 7,36,015 | 2,00,165 |
| 12 Sept 2025 | ₹380 | ₹422.8 | ₹322.4 | ₹371.65 | 11,28,785 | 1,98,765 |
| 15 Sept 2025 | ₹430 | ₹439.7 | ₹361.05 | ₹395.3 | 16,04,785 | 2,19,205 |
| 16 Sept 2025 | ₹375 | ₹515 | ₹361 | ₹506.2 | 32,86,255 | 3,26,340 |
| 17 Sept 2025 | ₹509 | ₹749.5 | ₹501.3 | ₹720 | 41,21,005 | 1,68,665 |
| 18 Sept 2025 | ₹774.75 | ₹925 | ₹668.3 | ₹816.05 | 5,86,390 | 1,15,815 |
| 19 Sept 2025 | ₹771.95 | ₹792.85 | ₹575.3 | ₹633.6 | 6,95,450 | 1,44,655 |
| 22 Sept 2025 | ₹556 | ₹760.9 | ₹467 | ₹474 | 11,76,630 | 1,86,760 |
| 23 Sept 2025 | ₹510 | ₹728 | ₹411.1 | ₹662 | 40,62,905 | 1,68,735 |
| 24 Sept 2025 | ₹607.65 | ₹607.65 | ₹266.5 | ₹295.7 | 1,02,54,825 | 5,78,760 |
| 25 Sept 2025 | ₹281 | ₹378.45 | ₹188 | ₹199 | 1,45,91,325 | 7,02,345 |
| 26 Sept 2025 | ₹197.5 | ₹197.5 | ₹41.75 | ₹42 | 81,87,445 | 8,72,410 |
| 29 Sept 2025 | ₹40 | ₹46 | ₹11.85 | ₹17.85 | 1,00,82,170 | 6,21,355 |
| 30 Sept 2025 | ₹17.15 | ₹32.75 | ₹0.1 | ₹0.2 | 2,78,34,555 | 7,14,490 |