NIFTY BANK 58,900 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹32.55 and a low of ₹0.1. Final close ₹0.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹32.55 | ₹32.55 | ₹8 | ₹17.5 | 14,770 | 2,345 |
| 2 Sept 2025 | ₹17.5 | ₹17.5 | ₹10.05 | ₹10.2 | 6,860 | 3,045 |
| 3 Sept 2025 | ₹10 | ₹11 | ₹8.6 | ₹9.8 | 8,330 | 3,570 |
| 4 Sept 2025 | ₹8.1 | ₹12 | ₹8.1 | ₹8.9 | 7,595 | 6,335 |
| 5 Sept 2025 | ₹9 | ₹11.15 | ₹7.5 | ₹10 | 6,685 | 5,600 |
| 8 Sept 2025 | ₹7.7 | ₹12 | ₹6.6 | ₹6.6 | 9,205 | 6,720 |
| 9 Sept 2025 | ₹7.5 | ₹11.15 | ₹6.95 | ₹6.95 | 7,315 | 6,475 |
| 10 Sept 2025 | ₹5.7 | ₹11.75 | ₹5.7 | ₹7.2 | 8,960 | 8,120 |
| 11 Sept 2025 | ₹10.1 | ₹11.95 | ₹5.3 | ₹6.85 | 14,945 | 8,750 |
| 12 Sept 2025 | ₹7.9 | ₹9.95 | ₹6.35 | ₹6.45 | 5,845 | 8,750 |
| 15 Sept 2025 | ₹6.8 | ₹7.75 | ₹6.45 | ₹7.1 | 4,130 | 8,960 |
| 16 Sept 2025 | ₹7.25 | ₹11.7 | ₹6.5 | ₹7.1 | 22,645 | 9,170 |
| 17 Sept 2025 | ₹8.5 | ₹10.8 | ₹7.1 | ₹8.65 | 23,100 | 10,640 |
| 18 Sept 2025 | ₹10.45 | ₹14.5 | ₹6.6 | ₹7.25 | 92,260 | 22,820 |
| 19 Sept 2025 | ₹7.7 | ₹9.5 | ₹5.25 | ₹8.15 | 14,420 | 20,615 |
| 22 Sept 2025 | ₹8.15 | ₹8.15 | ₹4.5 | ₹6.35 | 61,005 | 13,510 |
| 23 Sept 2025 | ₹5.5 | ₹7.9 | ₹3.4 | ₹3.4 | 22,120 | 9,485 |
| 24 Sept 2025 | ₹2 | ₹6.05 | ₹2 | ₹5.65 | 33,180 | 11,515 |
| 25 Sept 2025 | ₹5.9 | ₹8.5 | ₹3.3 | ₹4 | 30,065 | 11,970 |
| 26 Sept 2025 | ₹3.7 | ₹6 | ₹3.4 | ₹4.9 | 58,590 | 12,285 |
| 29 Sept 2025 | ₹4.9 | ₹4.9 | ₹1.85 | ₹3.1 | 35,875 | 9,835 |
| 30 Sept 2025 | ₹2.4 | ₹2.9 | ₹0.1 | ₹0.25 | 24,990 | 11,200 |