NIFTY BANK 59,200 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹16 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹7.85 | ₹16 | ₹7.85 | ₹10.5 | 10,325 | 3,920 |
| 2 Sept 2025 | ₹10.35 | ₹11.9 | ₹8.6 | ₹9.6 | 4,270 | 3,920 |
| 3 Sept 2025 | ₹9 | ₹9.6 | ₹6.9 | ₹6.9 | 1,575 | 4,025 |
| 4 Sept 2025 | ₹9 | ₹10.4 | ₹8.25 | ₹9.3 | 4,165 | 4,095 |
| 5 Sept 2025 | ₹9.35 | ₹9.75 | ₹7.5 | ₹9.55 | 3,710 | 3,885 |
| 8 Sept 2025 | ₹8.65 | ₹8.65 | ₹6.35 | ₹7.05 | 3,115 | 4,655 |
| 9 Sept 2025 | ₹5.8 | ₹11 | ₹5.8 | ₹6.55 | 1,050 | 4,340 |
| 10 Sept 2025 | ₹6.7 | ₹9.1 | ₹5.55 | ₹5.55 | 3,990 | 5,985 |
| 11 Sept 2025 | ₹6.2 | ₹14.9 | ₹5.3 | ₹6.7 | 12,495 | 12,390 |
| 12 Sept 2025 | ₹8 | ₹15 | ₹4.65 | ₹6.5 | 12,180 | 12,985 |
| 15 Sept 2025 | ₹7.05 | ₹8.3 | ₹4.65 | ₹6.8 | 5,040 | 12,110 |
| 16 Sept 2025 | ₹8.15 | ₹9.4 | ₹5.65 | ₹6.15 | 40,810 | 19,215 |
| 17 Sept 2025 | ₹6.45 | ₹9.15 | ₹6.4 | ₹7.55 | 39,200 | 7,945 |
| 18 Sept 2025 | ₹7.65 | ₹9 | ₹5.6 | ₹6.05 | 23,870 | 14,665 |
| 19 Sept 2025 | ₹5.45 | ₹6.85 | ₹4.5 | ₹5.8 | 5,075 | 14,175 |
| 22 Sept 2025 | ₹5.35 | ₹6.65 | ₹4.65 | ₹6.6 | 33,635 | 8,960 |
| 23 Sept 2025 | ₹5.65 | ₹9.6 | ₹3.2 | ₹3.8 | 45,710 | 9,555 |
| 24 Sept 2025 | ₹4.05 | ₹6.9 | ₹2.35 | ₹5.2 | 19,145 | 10,500 |
| 25 Sept 2025 | ₹4.95 | ₹6.05 | ₹3.3 | ₹3.5 | 8,330 | 8,505 |
| 26 Sept 2025 | ₹3.55 | ₹5 | ₹3.55 | ₹4.7 | 10,465 | 11,025 |
| 29 Sept 2025 | ₹3.85 | ₹4.25 | ₹1.75 | ₹4.25 | 14,770 | 9,870 |
| 30 Sept 2025 | ₹4.4 | ₹4.4 | ₹0.05 | ₹0.05 | 51,695 | 6,335 |