NIFTY BANK 55,700 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹549 and a low of ₹0.05. Final close ₹0.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹188.05 | ₹201 | ₹160.15 | ₹191.15 | 2,26,905 | 86,205 |
| 2 Sept 2025 | ₹192 | ₹212.25 | ₹135.05 | ₹138.55 | 2,55,955 | 95,900 |
| 3 Sept 2025 | ₹138.55 | ₹196.7 | ₹123.15 | ₹179.4 | 2,76,920 | 1,25,335 |
| 4 Sept 2025 | ₹235 | ₹238.9 | ₹143.3 | ₹149.4 | 3,95,780 | 1,05,560 |
| 5 Sept 2025 | ₹149.05 | ₹166.4 | ₹100.2 | ₹136.65 | 3,99,875 | 1,17,880 |
| 8 Sept 2025 | ₹143.95 | ₹207.2 | ₹127.05 | ₹142.25 | 4,06,595 | 1,17,950 |
| 9 Sept 2025 | ₹151.1 | ₹160.85 | ₹128.05 | ₹132.5 | 3,27,810 | 1,45,005 |
| 10 Sept 2025 | ₹149 | ₹241.9 | ₹138.55 | ₹184.7 | 6,55,655 | 1,29,780 |
| 11 Sept 2025 | ₹174 | ₹212.95 | ₹161.45 | ₹180.35 | 5,44,180 | 1,47,175 |
| 12 Sept 2025 | ₹186.85 | ₹228.7 | ₹166.65 | ₹190.5 | 6,10,190 | 1,67,895 |
| 15 Sept 2025 | ₹195.4 | ₹234.15 | ₹181.6 | ₹198 | 7,17,045 | 1,61,980 |
| 16 Sept 2025 | ₹194 | ₹273 | ₹178.85 | ₹263.55 | 9,85,145 | 1,85,360 |
| 17 Sept 2025 | ₹265 | ₹431.6 | ₹265 | ₹404.7 | 20,79,490 | 2,44,615 |
| 18 Sept 2025 | ₹451 | ₹549 | ₹357.55 | ₹457.35 | 68,69,765 | 4,59,235 |
| 19 Sept 2025 | ₹457 | ₹457 | ₹291.6 | ₹314.2 | 37,60,820 | 5,33,925 |
| 22 Sept 2025 | ₹277.4 | ₹403.9 | ₹210.25 | ₹217 | 50,36,570 | 6,14,460 |
| 23 Sept 2025 | ₹225.9 | ₹373.9 | ₹178.8 | ₹318 | 44,09,300 | 6,13,340 |
| 24 Sept 2025 | ₹290 | ₹290 | ₹97.5 | ₹106 | 43,29,850 | 7,18,305 |
| 25 Sept 2025 | ₹99.9 | ₹135 | ₹60.4 | ₹62.95 | 51,57,635 | 6,80,015 |
| 26 Sept 2025 | ₹61.65 | ₹61.65 | ₹19.15 | ₹19.2 | 39,43,625 | 5,70,255 |
| 29 Sept 2025 | ₹16.25 | ₹17.5 | ₹4.9 | ₹7.25 | 50,99,185 | 5,86,320 |
| 30 Sept 2025 | ₹5.35 | ₹5.9 | ₹0.05 | ₹0.2 | 76,65,245 | 3,93,890 |