NIFTY BANK 55,400 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹763 and a low of ₹0.1. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹230.95 | ₹272.65 | ₹218.25 | ₹264.9 | 2,60,400 | 90,335 |
| 2 Sept 2025 | ₹267.55 | ₹290.65 | ₹186.65 | ₹189.2 | 3,70,825 | 1,04,090 |
| 3 Sept 2025 | ₹193.8 | ₹268.4 | ₹170.2 | ₹247.45 | 4,04,005 | 1,13,120 |
| 4 Sept 2025 | ₹299 | ₹320 | ₹200.85 | ₹208 | 3,89,445 | 1,17,530 |
| 5 Sept 2025 | ₹208 | ₹233.9 | ₹142 | ₹195.45 | 3,82,165 | 1,13,225 |
| 8 Sept 2025 | ₹202.7 | ₹295.65 | ₹183.75 | ₹210.95 | 5,28,920 | 1,25,055 |
| 9 Sept 2025 | ₹225 | ₹227.4 | ₹186.4 | ₹196.4 | 4,74,040 | 1,19,770 |
| 10 Sept 2025 | ₹246.3 | ₹344.25 | ₹201.15 | ₹271.2 | 7,55,720 | 1,31,670 |
| 11 Sept 2025 | ₹247.25 | ₹306.4 | ₹237.65 | ₹270.9 | 6,10,295 | 1,39,475 |
| 12 Sept 2025 | ₹299.95 | ₹334.75 | ₹250 | ₹290.95 | 7,79,380 | 1,61,945 |
| 15 Sept 2025 | ₹275 | ₹342.8 | ₹275 | ₹304.65 | 10,18,045 | 1,64,500 |
| 16 Sept 2025 | ₹270 | ₹406 | ₹270 | ₹396.5 | 15,34,785 | 2,14,200 |
| 17 Sept 2025 | ₹391.45 | ₹610.5 | ₹391.45 | ₹581.95 | 51,70,550 | 2,78,110 |
| 18 Sept 2025 | ₹624.8 | ₹763 | ₹528.05 | ₹662.1 | 13,86,385 | 1,56,030 |
| 19 Sept 2025 | ₹619.75 | ₹636 | ₹450.1 | ₹495 | 33,82,890 | 2,27,955 |
| 22 Sept 2025 | ₹469.95 | ₹606.55 | ₹347 | ₹353.75 | 40,09,040 | 3,16,260 |
| 23 Sept 2025 | ₹372.9 | ₹573 | ₹302 | ₹508.95 | 44,33,310 | 2,35,060 |
| 24 Sept 2025 | ₹451 | ₹466.2 | ₹180.45 | ₹200.55 | 83,49,670 | 6,80,295 |
| 25 Sept 2025 | ₹189.95 | ₹257.95 | ₹119.1 | ₹127 | 80,10,485 | 5,75,890 |
| 26 Sept 2025 | ₹124.6 | ₹124.6 | ₹30 | ₹30.05 | 58,45,490 | 7,70,035 |
| 29 Sept 2025 | ₹33 | ₹33 | ₹7.9 | ₹12 | 72,88,015 | 5,26,995 |
| 30 Sept 2025 | ₹10 | ₹15.35 | ₹0.1 | ₹0.15 | 1,20,57,395 | 3,15,245 |