NIFTY BANK 55,800 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹485 and a low of ₹0.1. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹168.8 | ₹180.45 | ₹144 | ₹172 | 2,23,790 | 1,23,060 |
| 2 Sept 2025 | ₹172.85 | ₹190.5 | ₹122 | ₹124.45 | 2,60,470 | 1,32,020 |
| 3 Sept 2025 | ₹127.7 | ₹176.1 | ₹110.4 | ₹161 | 3,18,605 | 1,24,810 |
| 4 Sept 2025 | ₹170 | ₹213.55 | ₹128.05 | ₹131.95 | 4,15,485 | 1,51,620 |
| 5 Sept 2025 | ₹142.15 | ₹148 | ₹89.05 | ₹121.3 | 5,76,065 | 1,73,530 |
| 8 Sept 2025 | ₹131.75 | ₹183.4 | ₹111.35 | ₹125.1 | 5,57,585 | 2,19,345 |
| 9 Sept 2025 | ₹139.85 | ₹142.75 | ₹113.1 | ₹114 | 3,34,040 | 1,94,040 |
| 10 Sept 2025 | ₹130 | ₹214.1 | ₹118.5 | ₹160.4 | 7,04,270 | 1,82,805 |
| 11 Sept 2025 | ₹135.15 | ₹183.05 | ₹135.1 | ₹157.7 | 4,48,700 | 1,79,900 |
| 12 Sept 2025 | ₹167.9 | ₹199.4 | ₹144.75 | ₹165.95 | 5,03,265 | 2,06,010 |
| 15 Sept 2025 | ₹167.1 | ₹197 | ₹156.85 | ₹170 | 6,25,240 | 2,43,705 |
| 16 Sept 2025 | ₹166 | ₹236 | ₹152.2 | ₹226 | 9,92,110 | 2,20,290 |
| 17 Sept 2025 | ₹242.95 | ₹379.65 | ₹225.9 | ₹349.65 | 17,42,860 | 2,46,295 |
| 18 Sept 2025 | ₹380 | ₹485 | ₹310.05 | ₹400.45 | 72,34,990 | 5,80,300 |
| 19 Sept 2025 | ₹399.9 | ₹399.9 | ₹249.2 | ₹274 | 33,13,275 | 5,81,385 |
| 22 Sept 2025 | ₹225.95 | ₹345.9 | ₹175.65 | ₹181.25 | 41,35,460 | 6,27,830 |
| 23 Sept 2025 | ₹185.05 | ₹316.4 | ₹149.2 | ₹269.2 | 35,64,540 | 5,50,025 |
| 24 Sept 2025 | ₹228 | ₹231.5 | ₹79.35 | ₹85.9 | 45,11,290 | 6,40,255 |
| 25 Sept 2025 | ₹83.65 | ₹108.95 | ₹48.8 | ₹50.85 | 44,57,705 | 6,44,560 |
| 26 Sept 2025 | ₹44.9 | ₹44.9 | ₹16.75 | ₹17.15 | 41,46,520 | 5,44,915 |
| 29 Sept 2025 | ₹17.25 | ₹19 | ₹4.65 | ₹6.55 | 40,18,945 | 5,80,685 |
| 30 Sept 2025 | ₹5 | ₹6.4 | ₹0.1 | ₹0.15 | 81,40,720 | 3,49,335 |