NIFTY BANK 58,500 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹17.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹16.2 | ₹17.1 | ₹12.6 | ₹14.25 | 3,09,400 | 3,25,220 |
| 2 Sept 2025 | ₹14.15 | ₹14.7 | ₹11.25 | ₹12.1 | 4,23,955 | 2,98,060 |
| 3 Sept 2025 | ₹11.3 | ₹13.2 | ₹10.2 | ₹11.85 | 3,36,070 | 2,63,480 |
| 4 Sept 2025 | ₹14.15 | ₹16.95 | ₹8.55 | ₹10.95 | 6,64,195 | 2,87,910 |
| 5 Sept 2025 | ₹12.35 | ₹12.35 | ₹9.35 | ₹10.1 | 3,37,645 | 2,64,530 |
| 8 Sept 2025 | ₹9.8 | ₹10.5 | ₹7.3 | ₹8.25 | 4,61,090 | 2,96,345 |
| 9 Sept 2025 | ₹8.3 | ₹11.1 | ₹7.2 | ₹8.45 | 3,30,260 | 2,91,620 |
| 10 Sept 2025 | ₹8.95 | ₹10.6 | ₹7.65 | ₹8.2 | 5,50,270 | 2,82,695 |
| 11 Sept 2025 | ₹8.1 | ₹10.4 | ₹6.5 | ₹8.1 | 4,63,295 | 2,91,130 |
| 12 Sept 2025 | ₹7.9 | ₹9.45 | ₹7 | ₹7.15 | 2,71,915 | 2,88,015 |
| 15 Sept 2025 | ₹7.35 | ₹8.45 | ₹7.1 | ₹7.1 | 2,46,365 | 2,73,280 |
| 16 Sept 2025 | ₹7.4 | ₹10.1 | ₹6.35 | ₹8.35 | 5,22,130 | 3,05,515 |
| 17 Sept 2025 | ₹8.2 | ₹13.8 | ₹7.4 | ₹11 | 11,05,615 | 3,64,980 |
| 18 Sept 2025 | ₹12.3 | ₹14.45 | ₹7.9 | ₹8.7 | 14,65,415 | 4,43,310 |
| 19 Sept 2025 | ₹8.65 | ₹9.6 | ₹6.45 | ₹7.55 | 10,39,955 | 4,43,065 |
| 22 Sept 2025 | ₹6.05 | ₹8.75 | ₹5.5 | ₹7.1 | 8,00,135 | 3,96,515 |
| 23 Sept 2025 | ₹5.85 | ₹8.3 | ₹3.65 | ₹4.35 | 10,06,950 | 4,16,395 |
| 24 Sept 2025 | ₹3.9 | ₹6.65 | ₹3.7 | ₹5.45 | 11,43,205 | 4,66,760 |
| 25 Sept 2025 | ₹3.2 | ₹6.4 | ₹3.2 | ₹4.3 | 10,20,215 | 4,19,125 |
| 26 Sept 2025 | ₹3.6 | ₹5.3 | ₹3.35 | ₹4.05 | 15,20,015 | 4,57,625 |
| 29 Sept 2025 | ₹3.95 | ₹3.95 | ₹2.25 | ₹3 | 12,13,520 | 2,32,645 |
| 30 Sept 2025 | ₹2.9 | ₹3.05 | ₹0.05 | ₹0.05 | 12,57,060 | 1,48,750 |