NIFTY BANK 55,300 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹840 and a low of ₹0.1. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹276.3 | ₹301 | ₹242.05 | ₹290.65 | 3,32,255 | 1,20,190 |
| 2 Sept 2025 | ₹291.3 | ₹321 | ₹206.6 | ₹209.1 | 4,59,865 | 1,51,655 |
| 3 Sept 2025 | ₹216.3 | ₹297.45 | ₹189 | ₹275.5 | 4,88,040 | 2,00,305 |
| 4 Sept 2025 | ₹310 | ₹355.95 | ₹223.9 | ₹232.95 | 6,27,410 | 1,80,390 |
| 5 Sept 2025 | ₹250 | ₹262.6 | ₹159.25 | ₹219.8 | 5,31,055 | 1,79,480 |
| 8 Sept 2025 | ₹224.45 | ₹331.4 | ₹207.6 | ₹238.45 | 7,12,110 | 1,64,675 |
| 9 Sept 2025 | ₹262.95 | ₹262.95 | ₹209.35 | ₹221.05 | 4,42,995 | 1,83,575 |
| 10 Sept 2025 | ₹261 | ₹385.05 | ₹238.65 | ₹303.45 | 8,98,485 | 1,70,835 |
| 11 Sept 2025 | ₹286 | ₹342.9 | ₹269.75 | ₹307.1 | 6,38,470 | 1,57,395 |
| 12 Sept 2025 | ₹321.8 | ₹376.8 | ₹284.55 | ₹328.1 | 8,31,740 | 1,68,315 |
| 15 Sept 2025 | ₹350 | ₹388.85 | ₹318.25 | ₹349 | 11,04,040 | 1,83,295 |
| 16 Sept 2025 | ₹354 | ₹459.05 | ₹315.75 | ₹447.45 | 20,07,775 | 2,57,740 |
| 17 Sept 2025 | ₹450.05 | ₹679.95 | ₹450 | ₹649.95 | 54,14,605 | 2,27,255 |
| 18 Sept 2025 | ₹680 | ₹840 | ₹595.45 | ₹738.4 | 7,71,715 | 1,49,450 |
| 19 Sept 2025 | ₹693.7 | ₹725.25 | ₹512 | ₹554.55 | 13,29,405 | 1,62,365 |
| 22 Sept 2025 | ₹550 | ₹682.3 | ₹403.5 | ₹413.15 | 26,13,170 | 2,77,585 |
| 23 Sept 2025 | ₹401 | ₹649 | ₹354.05 | ₹581.95 | 54,44,355 | 2,25,820 |
| 24 Sept 2025 | ₹527.4 | ₹527.4 | ₹220 | ₹244.2 | 1,08,59,765 | 7,67,270 |
| 25 Sept 2025 | ₹230 | ₹315 | ₹149.65 | ₹159.5 | 1,09,62,315 | 7,31,570 |
| 26 Sept 2025 | ₹109.95 | ₹133.5 | ₹35.55 | ₹36 | 70,92,575 | 9,41,220 |
| 29 Sept 2025 | ₹39.8 | ₹39.8 | ₹9.55 | ₹14.35 | 99,18,440 | 6,24,925 |
| 30 Sept 2025 | ₹12.7 | ₹22.3 | ₹0.1 | ₹0.15 | 1,73,46,560 | 3,61,725 |