NIFTY BANK 58,700 CE traded across 21 sessions from 2 Sept 2025 to 30 Sept 2025, with a life-high of ₹44.5 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Sept 2025 | ₹44.5 | ₹44.5 | ₹10.1 | ₹10.1 | 8,820 | 2,730 |
| 3 Sept 2025 | ₹11.2 | ₹11.75 | ₹8.5 | ₹10.6 | 10,465 | 4,375 |
| 4 Sept 2025 | ₹11 | ₹21.8 | ₹10.05 | ₹10.25 | 27,895 | 10,920 |
| 5 Sept 2025 | ₹11.5 | ₹12.25 | ₹7.7 | ₹10.55 | 13,580 | 11,375 |
| 8 Sept 2025 | ₹6.9 | ₹15.15 | ₹6.9 | ₹7.95 | 5,355 | 10,955 |
| 9 Sept 2025 | ₹7.95 | ₹14.2 | ₹6.8 | ₹7.85 | 1,645 | 10,850 |
| 10 Sept 2025 | ₹8.7 | ₹13.1 | ₹6.6 | ₹8 | 11,305 | 12,880 |
| 11 Sept 2025 | ₹7.5 | ₹11.1 | ₹6.65 | ₹8.05 | 24,710 | 18,445 |
| 12 Sept 2025 | ₹9.05 | ₹9.05 | ₹6.55 | ₹7.35 | 29,855 | 12,915 |
| 15 Sept 2025 | ₹8.5 | ₹8.5 | ₹6.35 | ₹7.5 | 11,130 | 14,420 |
| 16 Sept 2025 | ₹6.1 | ₹12.55 | ₹6.1 | ₹7.45 | 17,220 | 15,190 |
| 17 Sept 2025 | ₹8.85 | ₹12 | ₹8 | ₹10 | 29,330 | 13,020 |
| 18 Sept 2025 | ₹10.15 | ₹11.05 | ₹7.65 | ₹7.9 | 70,210 | 29,085 |
| 19 Sept 2025 | ₹5.65 | ₹8.95 | ₹5.65 | ₹8.95 | 39,130 | 28,280 |
| 22 Sept 2025 | ₹5.85 | ₹8.3 | ₹5.55 | ₹7.5 | 29,085 | 27,580 |
| 23 Sept 2025 | ₹6.5 | ₹8.5 | ₹3.75 | ₹4.05 | 29,715 | 35,140 |
| 24 Sept 2025 | ₹4.9 | ₹6.45 | ₹3.25 | ₹5.65 | 99,155 | 14,140 |
| 25 Sept 2025 | ₹5.4 | ₹6.9 | ₹3.55 | ₹3.55 | 49,980 | 19,215 |
| 26 Sept 2025 | ₹3.6 | ₹5.45 | ₹3.25 | ₹4.4 | 34,510 | 16,905 |
| 29 Sept 2025 | ₹5 | ₹5 | ₹2 | ₹2.8 | 16,905 | 14,035 |
| 30 Sept 2025 | ₹2.9 | ₹3.85 | ₹0.05 | ₹0.15 | 3,83,845 | 52,710 |