NIFTY BANK 55,900 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹425 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹155.05 | ₹162.3 | ₹129.9 | ₹155.55 | 2,29,495 | 76,965 |
| 2 Sept 2025 | ₹162.95 | ₹174.95 | ₹109.55 | ₹111.85 | 2,06,745 | 85,050 |
| 3 Sept 2025 | ₹115.15 | ₹158.3 | ₹99 | ₹143.15 | 3,40,515 | 82,460 |
| 4 Sept 2025 | ₹190.45 | ₹190.45 | ₹114.25 | ₹118.2 | 2,76,920 | 87,990 |
| 5 Sept 2025 | ₹128.95 | ₹131.2 | ₹79.55 | ₹107.1 | 3,71,595 | 91,420 |
| 8 Sept 2025 | ₹109.35 | ₹161.85 | ₹98.05 | ₹109.5 | 4,27,245 | 1,17,810 |
| 9 Sept 2025 | ₹115 | ₹119.95 | ₹99.5 | ₹100.8 | 3,27,880 | 1,18,440 |
| 10 Sept 2025 | ₹115 | ₹187.45 | ₹105.25 | ₹142 | 4,11,005 | 1,11,440 |
| 11 Sept 2025 | ₹135 | ₹160 | ₹119.25 | ₹136.85 | 4,79,920 | 1,24,460 |
| 12 Sept 2025 | ₹150 | ₹174.95 | ₹126 | ₹142.5 | 4,95,005 | 1,24,285 |
| 15 Sept 2025 | ₹148.2 | ₹169.75 | ₹134.05 | ₹144.5 | 4,91,960 | 1,41,995 |
| 16 Sept 2025 | ₹135 | ₹203.95 | ₹130 | ₹195.2 | 7,17,745 | 1,41,190 |
| 17 Sept 2025 | ₹195.2 | ₹333.35 | ₹193.25 | ₹309.9 | 14,67,340 | 1,99,115 |
| 18 Sept 2025 | ₹350.1 | ₹425 | ₹266.15 | ₹347.8 | 36,68,350 | 3,06,320 |
| 19 Sept 2025 | ₹345.95 | ₹345.95 | ₹210.7 | ₹227.35 | 22,94,180 | 3,09,575 |
| 22 Sept 2025 | ₹180 | ₹295.55 | ₹145.7 | ₹151.05 | 22,37,130 | 2,97,150 |
| 23 Sept 2025 | ₹155 | ₹266 | ₹123.8 | ₹225.1 | 21,17,885 | 2,85,425 |
| 24 Sept 2025 | ₹197 | ₹197 | ₹65 | ₹69.25 | 32,59,795 | 3,98,650 |
| 25 Sept 2025 | ₹61.95 | ₹84.55 | ₹39.5 | ₹41.6 | 34,63,705 | 4,91,435 |
| 26 Sept 2025 | ₹33.6 | ₹33.6 | ₹14.8 | ₹15.2 | 44,61,660 | 4,16,325 |
| 29 Sept 2025 | ₹12.55 | ₹13.4 | ₹3.5 | ₹6.3 | 28,41,510 | 2,34,045 |
| 30 Sept 2025 | ₹3.1 | ₹4.95 | ₹0.05 | ₹0.1 | 55,73,015 | 4,40,195 |