NIFTY BANK 55,600 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹617.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹202 | ₹223.15 | ₹178.05 | ₹214.7 | 2,72,335 | 91,910 |
| 2 Sept 2025 | ₹214.35 | ₹238.95 | ₹150.7 | ₹154.05 | 3,97,320 | 1,07,275 |
| 3 Sept 2025 | ₹150 | ₹218.25 | ₹135.65 | ₹202.7 | 3,04,465 | 1,13,120 |
| 4 Sept 2025 | ₹265 | ₹265 | ₹160.5 | ₹165.65 | 5,92,655 | 1,13,120 |
| 5 Sept 2025 | ₹170.05 | ₹185.35 | ₹112.6 | ₹153.2 | 3,93,400 | 1,20,365 |
| 8 Sept 2025 | ₹162.45 | ₹234 | ₹143.4 | ₹162.6 | 4,00,715 | 1,17,810 |
| 9 Sept 2025 | ₹179.95 | ₹179.95 | ₹146.15 | ₹150.85 | 2,95,645 | 1,35,345 |
| 10 Sept 2025 | ₹167.55 | ₹272.5 | ₹165.55 | ₹210.1 | 7,10,080 | 1,56,310 |
| 11 Sept 2025 | ₹194.85 | ₹245.1 | ₹184.15 | ₹206.6 | 5,12,610 | 1,73,320 |
| 12 Sept 2025 | ₹225 | ₹262.95 | ₹191.55 | ₹221 | 7,27,055 | 1,73,880 |
| 15 Sept 2025 | ₹217.65 | ₹262.35 | ₹210.2 | ₹230.15 | 6,65,210 | 1,43,220 |
| 16 Sept 2025 | ₹223.1 | ₹313.75 | ₹207.9 | ₹304 | 9,92,810 | 1,41,715 |
| 17 Sept 2025 | ₹305 | ₹487.4 | ₹295.35 | ₹458.8 | 27,98,530 | 2,45,350 |
| 18 Sept 2025 | ₹490 | ₹617.3 | ₹408.05 | ₹522 | 42,98,945 | 2,57,215 |
| 19 Sept 2025 | ₹500 | ₹500 | ₹340.55 | ₹376 | 51,89,625 | 4,93,990 |
| 22 Sept 2025 | ₹330.95 | ₹467 | ₹250.05 | ₹258.55 | 78,17,145 | 6,94,610 |
| 23 Sept 2025 | ₹263.05 | ₹434.8 | ₹216 | ₹374.65 | 57,76,960 | 5,15,340 |
| 24 Sept 2025 | ₹373.95 | ₹374 | ₹119.75 | ₹133.15 | 50,03,670 | 7,23,170 |
| 25 Sept 2025 | ₹131.65 | ₹168 | ₹75.25 | ₹81.95 | 58,42,970 | 6,87,190 |
| 26 Sept 2025 | ₹69.65 | ₹69.65 | ₹22.1 | ₹22.15 | 43,70,380 | 6,83,725 |
| 29 Sept 2025 | ₹21.35 | ₹21.35 | ₹5.75 | ₹8.4 | 49,56,105 | 4,52,340 |
| 30 Sept 2025 | ₹5 | ₹7.85 | ₹0.05 | ₹0.05 | 71,45,985 | 3,22,875 |