NIFTY BANK 59,000 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹16.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹15.1 | ₹15.1 | ₹9.85 | ₹11.35 | 4,38,340 | 3,28,125 |
| 2 Sept 2025 | ₹12 | ₹12 | ₹9 | ₹9.2 | 5,14,045 | 3,46,045 |
| 3 Sept 2025 | ₹9.95 | ₹10.25 | ₹8.05 | ₹9.35 | 3,39,325 | 3,07,720 |
| 4 Sept 2025 | ₹10.65 | ₹16.3 | ₹8.6 | ₹8.9 | 5,14,710 | 3,25,640 |
| 5 Sept 2025 | ₹10.7 | ₹10.7 | ₹7.75 | ₹8.65 | 3,41,845 | 3,04,395 |
| 8 Sept 2025 | ₹8.3 | ₹9.7 | ₹6.7 | ₹6.7 | 3,66,275 | 3,06,845 |
| 9 Sept 2025 | ₹7.35 | ₹9.7 | ₹6.05 | ₹6.1 | 3,64,280 | 3,22,490 |
| 10 Sept 2025 | ₹6.05 | ₹8.05 | ₹6 | ₹6.2 | 3,90,040 | 3,34,845 |
| 11 Sept 2025 | ₹5.85 | ₹10.65 | ₹5.8 | ₹6.15 | 6,12,465 | 3,16,610 |
| 12 Sept 2025 | ₹6.85 | ₹7.85 | ₹6.1 | ₹6.3 | 3,23,190 | 3,47,830 |
| 15 Sept 2025 | ₹6.6 | ₹7.1 | ₹6 | ₹6.5 | 3,32,430 | 3,75,165 |
| 16 Sept 2025 | ₹7.9 | ₹8.85 | ₹5.75 | ₹6.6 | 7,50,785 | 3,99,035 |
| 17 Sept 2025 | ₹6.6 | ₹14.3 | ₹6.5 | ₹8.05 | 10,36,980 | 4,92,205 |
| 18 Sept 2025 | ₹8.65 | ₹9.5 | ₹5.65 | ₹6.55 | 13,79,000 | 4,95,670 |
| 19 Sept 2025 | ₹6.4 | ₹7.2 | ₹5.25 | ₹7 | 7,75,670 | 5,16,530 |
| 22 Sept 2025 | ₹5.9 | ₹6.75 | ₹4.95 | ₹6.45 | 9,77,060 | 6,01,405 |
| 23 Sept 2025 | ₹5.75 | ₹7.35 | ₹3.25 | ₹3.3 | 10,11,325 | 5,97,485 |
| 24 Sept 2025 | ₹3.2 | ₹6.1 | ₹3.1 | ₹4.9 | 15,98,380 | 5,64,515 |
| 25 Sept 2025 | ₹4.7 | ₹5.95 | ₹3.15 | ₹3.5 | 13,55,025 | 6,06,165 |
| 26 Sept 2025 | ₹3.85 | ₹4.75 | ₹2.9 | ₹3.45 | 15,25,650 | 5,56,990 |
| 29 Sept 2025 | ₹3.4 | ₹3.4 | ₹2.1 | ₹3.05 | 12,31,790 | 3,86,785 |
| 30 Sept 2025 | ₹2.85 | ₹3.85 | ₹0.05 | ₹0.05 | 15,82,910 | 2,73,000 |