NIFTY BANK 58,000 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹26 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹21.6 | ₹22.6 | ₹17.6 | ₹20 | 7,36,400 | 7,03,745 |
| 2 Sept 2025 | ₹20.55 | ₹20.9 | ₹15.55 | ₹16.5 | 9,12,030 | 8,15,815 |
| 3 Sept 2025 | ₹16.5 | ₹18.5 | ₹14.15 | ₹16.75 | 8,98,520 | 8,24,565 |
| 4 Sept 2025 | ₹19.05 | ₹26 | ₹14.2 | ₹14.45 | 9,59,105 | 8,04,300 |
| 5 Sept 2025 | ₹16.2 | ₹16.2 | ₹11.75 | ₹13.05 | 9,83,360 | 8,55,680 |
| 8 Sept 2025 | ₹13.85 | ₹14.4 | ₹10.4 | ₹11.25 | 8,22,710 | 8,71,430 |
| 9 Sept 2025 | ₹11.75 | ₹14.2 | ₹9.75 | ₹10 | 7,43,190 | 9,29,425 |
| 10 Sept 2025 | ₹11.3 | ₹15.55 | ₹10.65 | ₹10.9 | 9,62,395 | 9,20,185 |
| 11 Sept 2025 | ₹10.5 | ₹13.95 | ₹9.2 | ₹10.2 | 7,92,890 | 8,94,075 |
| 12 Sept 2025 | ₹10.7 | ₹13.45 | ₹10 | ₹10.05 | 7,36,365 | 9,04,575 |
| 15 Sept 2025 | ₹11.3 | ₹11.85 | ₹9.4 | ₹10 | 6,82,780 | 9,61,345 |
| 16 Sept 2025 | ₹10.8 | ₹13.5 | ₹9.4 | ₹11.15 | 11,61,230 | 9,93,790 |
| 17 Sept 2025 | ₹12.1 | ₹18.95 | ₹10.15 | ₹15.95 | 17,11,920 | 10,56,475 |
| 18 Sept 2025 | ₹20.5 | ₹20.5 | ₹13 | ₹13.05 | 18,85,310 | 11,05,685 |
| 19 Sept 2025 | ₹11 | ₹14.25 | ₹8.95 | ₹9.55 | 15,63,345 | 11,97,910 |
| 22 Sept 2025 | ₹10.45 | ₹11 | ₹7.55 | ₹9.9 | 16,49,970 | 12,16,635 |
| 23 Sept 2025 | ₹8.95 | ₹10.65 | ₹5 | ₹5.4 | 24,40,550 | 11,88,565 |
| 24 Sept 2025 | ₹5.7 | ₹7.6 | ₹4.75 | ₹6.4 | 30,78,845 | 15,06,470 |
| 25 Sept 2025 | ₹5.15 | ₹7.5 | ₹3.9 | ₹4.65 | 27,63,145 | 14,01,225 |
| 26 Sept 2025 | ₹2.1 | ₹6.05 | ₹2.1 | ₹4.5 | 39,02,570 | 11,43,100 |
| 29 Sept 2025 | ₹3.25 | ₹4.3 | ₹2.5 | ₹3.95 | 28,21,980 | 7,93,100 |
| 30 Sept 2025 | ₹2.4 | ₹18.75 | ₹0.05 | ₹0.1 | 57,31,215 | 6,88,520 |