NIFTY BANK 57,300 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹44.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹35.6 | ₹38.65 | ₹31 | ₹35.4 | 67,270 | 45,990 |
| 2 Sept 2025 | ₹34.7 | ₹38 | ₹26.7 | ₹27.8 | 55,370 | 42,875 |
| 3 Sept 2025 | ₹27.8 | ₹33.65 | ₹22.95 | ₹29.85 | 59,255 | 49,070 |
| 4 Sept 2025 | ₹37.45 | ₹40.6 | ₹24 | ₹24.7 | 80,850 | 54,110 |
| 5 Sept 2025 | ₹26.2 | ₹26.2 | ₹17.6 | ₹21.8 | 66,360 | 50,435 |
| 8 Sept 2025 | ₹21.8 | ₹27.4 | ₹17.55 | ₹19.05 | 1,29,535 | 50,505 |
| 9 Sept 2025 | ₹20.15 | ₹23.25 | ₹15.6 | ₹15.6 | 67,900 | 52,115 |
| 10 Sept 2025 | ₹18.5 | ₹30.05 | ₹18.5 | ₹21.05 | 1,81,895 | 48,825 |
| 11 Sept 2025 | ₹20.45 | ₹24.85 | ₹17.95 | ₹17.95 | 81,375 | 47,775 |
| 12 Sept 2025 | ₹21.05 | ₹25 | ₹17.05 | ₹17.25 | 74,550 | 52,465 |
| 15 Sept 2025 | ₹21.15 | ₹21.95 | ₹17.3 | ₹17.95 | 94,500 | 55,265 |
| 16 Sept 2025 | ₹19 | ₹24.6 | ₹13.65 | ₹22.15 | 1,86,690 | 55,475 |
| 17 Sept 2025 | ₹21.05 | ₹40.8 | ₹20.55 | ₹36.75 | 3,16,820 | 74,865 |
| 18 Sept 2025 | ₹44.7 | ₹44.7 | ₹27.35 | ₹31.75 | 4,76,315 | 1,02,060 |
| 19 Sept 2025 | ₹28 | ₹28.05 | ₹18.4 | ₹20.75 | 5,25,245 | 93,240 |
| 22 Sept 2025 | ₹32.75 | ₹32.75 | ₹14.55 | ₹16.2 | 3,19,795 | 92,505 |
| 23 Sept 2025 | ₹16.15 | ₹18.6 | ₹11.7 | ₹12.3 | 4,03,620 | 1,17,075 |
| 24 Sept 2025 | ₹11.8 | ₹11.85 | ₹8.1 | ₹8.85 | 7,19,285 | 1,24,670 |
| 25 Sept 2025 | ₹5.6 | ₹9.3 | ₹5 | ₹5.7 | 3,27,810 | 86,205 |
| 26 Sept 2025 | ₹7.65 | ₹7.65 | ₹4.35 | ₹6.9 | 4,00,750 | 76,965 |
| 29 Sept 2025 | ₹4.3 | ₹6.1 | ₹2.75 | ₹3.65 | 2,51,335 | 40,320 |
| 30 Sept 2025 | ₹1.05 | ₹4.05 | ₹0.05 | ₹0.05 | 4,97,385 | 51,940 |