NIFTY BANK 55,500 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹688 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹223.35 | ₹246.2 | ₹197.3 | ₹235.05 | 13,01,825 | 7,84,840 |
| 2 Sept 2025 | ₹249.95 | ₹262.15 | ₹166.1 | ₹170 | 16,55,605 | 8,20,780 |
| 3 Sept 2025 | ₹174.4 | ₹241.95 | ₹152.65 | ₹221 | 17,86,295 | 8,91,945 |
| 4 Sept 2025 | ₹225 | ₹289.95 | ₹178.45 | ₹183.85 | 17,38,975 | 9,22,665 |
| 5 Sept 2025 | ₹183.85 | ₹208.7 | ₹126 | ₹178.55 | 17,96,550 | 8,79,965 |
| 8 Sept 2025 | ₹177.6 | ₹262.95 | ₹162 | ₹184.75 | 19,40,645 | 8,45,100 |
| 9 Sept 2025 | ₹200 | ₹206.1 | ₹164.5 | ₹171 | 11,51,080 | 8,84,755 |
| 10 Sept 2025 | ₹230 | ₹307.4 | ₹183.95 | ₹236.25 | 32,77,085 | 8,23,885 |
| 11 Sept 2025 | ₹220 | ₹269.95 | ₹201.7 | ₹237.6 | 19,29,935 | 7,91,935 |
| 12 Sept 2025 | ₹259.95 | ₹298.7 | ₹218.75 | ₹252.15 | 21,79,030 | 8,26,065 |
| 15 Sept 2025 | ₹264.8 | ₹300.65 | ₹242.45 | ₹265.75 | 27,22,475 | 8,43,770 |
| 16 Sept 2025 | ₹259.95 | ₹359.3 | ₹239.5 | ₹348 | 34,50,545 | 7,87,945 |
| 17 Sept 2025 | ₹348 | ₹547.75 | ₹348 | ₹518 | 87,06,705 | 8,43,985 |
| 18 Sept 2025 | ₹640.95 | ₹688 | ₹467.5 | ₹592.85 | 56,87,150 | 7,24,405 |
| 19 Sept 2025 | ₹590 | ₹590 | ₹392.85 | ₹425 | 84,18,305 | 10,50,445 |
| 22 Sept 2025 | ₹354.8 | ₹533.65 | ₹295.8 | ₹304 | 1,05,36,610 | 11,21,585 |
| 23 Sept 2025 | ₹302.95 | ₹501.35 | ₹255 | ₹437.9 | 1,02,90,805 | 9,77,950 |
| 24 Sept 2025 | ₹437 | ₹437 | ₹147.05 | ₹162.75 | 1,41,06,505 | 15,88,250 |
| 25 Sept 2025 | ₹150 | ₹212 | ₹94.3 | ₹100 | 1,48,50,150 | 14,34,695 |
| 26 Sept 2025 | ₹89.3 | ₹89.3 | ₹25.45 | ₹25.45 | 1,17,21,675 | 17,52,365 |
| 29 Sept 2025 | ₹26 | ₹26 | ₹6.55 | ₹10.15 | 1,43,73,345 | 13,61,255 |
| 30 Sept 2025 | ₹9 | ₹10.55 | ₹0.05 | ₹0.1 | 2,46,40,175 | 10,08,650 |