NIFTY BANK 58,400 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹28.7 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹16.05 | ₹28.7 | ₹13.25 | ₹15.3 | 13,195 | 3,045 |
| 2 Sept 2025 | ₹14.15 | ₹16.8 | ₹11.3 | ₹13.35 | 14,665 | 2,240 |
| 3 Sept 2025 | ₹10.55 | ₹14.05 | ₹10.45 | ₹13.25 | 15,925 | 1,820 |
| 4 Sept 2025 | ₹7.95 | ₹15.65 | ₹7.95 | ₹11.3 | 37,870 | 6,685 |
| 5 Sept 2025 | ₹10.1 | ₹14.15 | ₹8.75 | ₹10.9 | 19,390 | 2,695 |
| 8 Sept 2025 | ₹8.4 | ₹13.55 | ₹8.4 | ₹9.2 | 21,700 | 10,605 |
| 9 Sept 2025 | ₹7.2 | ₹15.55 | ₹7.2 | ₹7.4 | 5,250 | 9,310 |
| 10 Sept 2025 | ₹7.1 | ₹13.1 | ₹7.1 | ₹8.8 | 10,850 | 10,395 |
| 11 Sept 2025 | ₹20.25 | ₹20.25 | ₹7.4 | ₹7.85 | 17,115 | 12,005 |
| 12 Sept 2025 | ₹9.35 | ₹10.5 | ₹7 | ₹8 | 13,755 | 14,735 |
| 15 Sept 2025 | ₹8.55 | ₹9.9 | ₹7.4 | ₹7.7 | 20,930 | 16,835 |
| 16 Sept 2025 | ₹9.4 | ₹10.8 | ₹7.35 | ₹7.85 | 57,820 | 25,655 |
| 17 Sept 2025 | ₹9.3 | ₹14.6 | ₹9.25 | ₹11.4 | 97,370 | 31,955 |
| 18 Sept 2025 | ₹12.7 | ₹14.9 | ₹8.55 | ₹8.85 | 60,410 | 34,230 |
| 19 Sept 2025 | ₹8.4 | ₹10 | ₹7 | ₹8.2 | 41,860 | 32,235 |
| 22 Sept 2025 | ₹6.25 | ₹9 | ₹5.75 | ₹7.15 | 80,360 | 33,810 |
| 23 Sept 2025 | ₹6.9 | ₹8.95 | ₹3.8 | ₹4 | 78,260 | 48,195 |
| 24 Sept 2025 | ₹4.2 | ₹6.8 | ₹3.35 | ₹5.4 | 1,24,215 | 34,825 |
| 25 Sept 2025 | ₹6.35 | ₹8 | ₹3.7 | ₹4.3 | 55,405 | 26,880 |
| 26 Sept 2025 | ₹5.8 | ₹5.8 | ₹3.25 | ₹5.05 | 1,05,070 | 18,620 |
| 29 Sept 2025 | ₹3.05 | ₹4.5 | ₹1.95 | ₹3.25 | 25,830 | 12,740 |
| 30 Sept 2025 | ₹2.9 | ₹3.25 | ₹0.05 | ₹0.1 | 1,10,740 | 12,810 |