NIFTY BANK 56,800 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹100.5 and a low of ₹0.05. Final close ₹0.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹56 | ₹65.75 | ₹50.7 | ₹57.4 | 1,12,595 | 62,265 |
| 2 Sept 2025 | ₹57.65 | ₹62.8 | ₹42.4 | ₹43.85 | 1,81,440 | 80,885 |
| 3 Sept 2025 | ₹44.35 | ₹57.05 | ₹38.05 | ₹52 | 1,84,135 | 70,140 |
| 4 Sept 2025 | ₹60.25 | ₹69.95 | ₹40.95 | ₹43.25 | 1,50,325 | 66,360 |
| 5 Sept 2025 | ₹39.1 | ₹45.6 | ₹30.95 | ₹36.45 | 1,63,100 | 62,300 |
| 8 Sept 2025 | ₹36.5 | ₹49.15 | ₹31.15 | ₹33.3 | 2,34,010 | 50,610 |
| 9 Sept 2025 | ₹36.25 | ₹39.5 | ₹30.05 | ₹30.2 | 95,900 | 59,535 |
| 10 Sept 2025 | ₹39.65 | ₹56.5 | ₹32.35 | ₹39.35 | 2,15,810 | 67,025 |
| 11 Sept 2025 | ₹36.7 | ₹45.9 | ₹34.45 | ₹36 | 1,86,025 | 74,690 |
| 12 Sept 2025 | ₹35 | ₹47 | ₹33.15 | ₹36.4 | 1,70,170 | 88,935 |
| 15 Sept 2025 | ₹37.95 | ₹41.3 | ₹34.05 | ₹34.1 | 2,52,980 | 86,240 |
| 16 Sept 2025 | ₹34.15 | ₹49.4 | ₹30.1 | ₹44.8 | 3,19,235 | 82,285 |
| 17 Sept 2025 | ₹49.45 | ₹84.9 | ₹43.9 | ₹76.1 | 5,56,325 | 1,22,045 |
| 18 Sept 2025 | ₹85 | ₹100.5 | ₹59.55 | ₹72.45 | 11,48,945 | 1,66,740 |
| 19 Sept 2025 | ₹61.2 | ₹64.6 | ₹42 | ₹43.8 | 8,92,850 | 1,66,880 |
| 22 Sept 2025 | ₹33.2 | ₹50.35 | ₹28.5 | ₹30.65 | 9,37,895 | 2,24,420 |
| 23 Sept 2025 | ₹30.5 | ₹44.1 | ₹24.5 | ₹34 | 11,23,325 | 2,45,980 |
| 24 Sept 2025 | ₹33 | ₹33 | ₹13.9 | ₹14.7 | 16,80,455 | 2,77,445 |
| 25 Sept 2025 | ₹14.6 | ₹14.6 | ₹7.7 | ₹9.5 | 13,52,295 | 2,39,260 |
| 26 Sept 2025 | ₹7.25 | ₹8.5 | ₹5 | ₹7.4 | 11,08,205 | 1,61,735 |
| 29 Sept 2025 | ₹5.3 | ₹6 | ₹3.2 | ₹3.65 | 6,04,310 | 1,17,530 |
| 30 Sept 2025 | ₹3.4 | ₹8.05 | ₹0.05 | ₹0.25 | 13,60,695 | 1,37,235 |