NIFTY BANK 57,800 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹54.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹54.85 | ₹54.85 | ₹19.45 | ₹20.95 | 41,020 | 6,300 |
| 2 Sept 2025 | ₹25.4 | ₹25.4 | ₹17.7 | ₹20 | 20,160 | 4,480 |
| 3 Sept 2025 | ₹18.05 | ₹21.5 | ₹15.65 | ₹19.7 | 24,255 | 7,210 |
| 4 Sept 2025 | ₹21.85 | ₹24.05 | ₹15.05 | ₹16.6 | 51,415 | 11,200 |
| 5 Sept 2025 | ₹17 | ₹17.3 | ₹14.5 | ₹15 | 68,705 | 28,315 |
| 8 Sept 2025 | ₹17.2 | ₹17.5 | ₹12.15 | ₹12.95 | 95,725 | 11,305 |
| 9 Sept 2025 | ₹14.5 | ₹16.55 | ₹10.95 | ₹11.4 | 42,280 | 10,080 |
| 10 Sept 2025 | ₹11.25 | ₹17.95 | ₹11.25 | ₹13.05 | 68,110 | 11,305 |
| 11 Sept 2025 | ₹14 | ₹16 | ₹10.85 | ₹10.85 | 47,530 | 10,325 |
| 12 Sept 2025 | ₹14.2 | ₹15.7 | ₹11 | ₹12.6 | 71,995 | 14,035 |
| 15 Sept 2025 | ₹13.55 | ₹13.65 | ₹8.35 | ₹11.75 | 84,140 | 26,320 |
| 16 Sept 2025 | ₹11.85 | ₹15.6 | ₹10.75 | ₹12.25 | 1,10,075 | 26,880 |
| 17 Sept 2025 | ₹12.25 | ₹22.55 | ₹12.25 | ₹19.6 | 1,53,440 | 31,220 |
| 18 Sept 2025 | ₹21.6 | ₹23.55 | ₹15 | ₹15.95 | 4,65,815 | 1,21,100 |
| 19 Sept 2025 | ₹15.95 | ₹16.8 | ₹9.45 | ₹9.45 | 2,21,095 | 1,11,510 |
| 22 Sept 2025 | ₹10.7 | ₹11.55 | ₹8.45 | ₹10.35 | 3,38,800 | 60,060 |
| 23 Sept 2025 | ₹9.4 | ₹11.9 | ₹5.9 | ₹6.5 | 2,34,010 | 80,290 |
| 24 Sept 2025 | ₹7.2 | ₹8.25 | ₹5.05 | ₹6.9 | 1,42,625 | 60,795 |
| 25 Sept 2025 | ₹7.5 | ₹7.65 | ₹4 | ₹4.85 | 1,72,165 | 58,730 |
| 26 Sept 2025 | ₹4.1 | ₹6.55 | ₹3.9 | ₹5.85 | 1,44,585 | 51,975 |
| 29 Sept 2025 | ₹4.05 | ₹4.5 | ₹2.1 | ₹3.1 | 1,01,220 | 27,930 |
| 30 Sept 2025 | ₹3.7 | ₹3.8 | ₹0.05 | ₹0.05 | 1,43,535 | 20,335 |