NIFTY BANK 58,200 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹20.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹20.05 | ₹20.1 | ₹15 | ₹16.35 | 40,530 | 25,305 |
| 2 Sept 2025 | ₹16.5 | ₹17.75 | ₹13.1 | ₹13.7 | 45,990 | 13,790 |
| 3 Sept 2025 | ₹12.6 | ₹17.35 | ₹12.05 | ₹14.7 | 32,970 | 8,260 |
| 4 Sept 2025 | ₹15.85 | ₹19.55 | ₹9.6 | ₹13 | 60,340 | 12,985 |
| 5 Sept 2025 | ₹13.45 | ₹14.05 | ₹10.45 | ₹12.5 | 41,335 | 13,755 |
| 8 Sept 2025 | ₹12.6 | ₹12.65 | ₹9.55 | ₹9.65 | 27,685 | 15,260 |
| 9 Sept 2025 | ₹14.75 | ₹14.8 | ₹7.6 | ₹8.05 | 39,830 | 16,660 |
| 10 Sept 2025 | ₹9.65 | ₹13.25 | ₹8.95 | ₹9.2 | 57,995 | 18,130 |
| 11 Sept 2025 | ₹11.45 | ₹12.4 | ₹8 | ₹8.55 | 19,005 | 17,920 |
| 12 Sept 2025 | ₹9.9 | ₹12.05 | ₹8.8 | ₹9.1 | 24,745 | 17,465 |
| 15 Sept 2025 | ₹10.4 | ₹10.4 | ₹7.45 | ₹7.8 | 2,15,810 | 91,945 |
| 16 Sept 2025 | ₹10.8 | ₹11.1 | ₹7.7 | ₹8.9 | 1,07,835 | 87,465 |
| 17 Sept 2025 | ₹7.55 | ₹16.9 | ₹7.55 | ₹15.95 | 3,22,525 | 33,740 |
| 18 Sept 2025 | ₹15 | ₹16 | ₹8.65 | ₹9.2 | 1,23,480 | 32,585 |
| 19 Sept 2025 | ₹8.95 | ₹10.85 | ₹7.6 | ₹8 | 75,355 | 29,925 |
| 22 Sept 2025 | ₹7.3 | ₹9.7 | ₹6.75 | ₹8.4 | 34,860 | 28,455 |
| 23 Sept 2025 | ₹8.95 | ₹9.8 | ₹4.6 | ₹4.7 | 1,04,440 | 25,235 |
| 24 Sept 2025 | ₹6.05 | ₹7.05 | ₹4.05 | ₹5.7 | 87,290 | 35,210 |
| 25 Sept 2025 | ₹7.35 | ₹7.35 | ₹4 | ₹4.3 | 46,795 | 32,130 |
| 26 Sept 2025 | ₹3.2 | ₹5.95 | ₹3.2 | ₹4.05 | 1,26,595 | 45,780 |
| 29 Sept 2025 | ₹3.9 | ₹3.9 | ₹2.15 | ₹3.1 | 75,600 | 36,960 |
| 30 Sept 2025 | ₹5.8 | ₹5.8 | ₹0.05 | ₹0.05 | 1,00,415 | 21,700 |