NIFTY BANK 59,300 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹19.35 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹19.35 | ₹19.35 | ₹7.65 | ₹8.4 | 945 | 175 |
| 2 Sept 2025 | ₹15.15 | ₹15.15 | ₹8.4 | ₹8.95 | 6,160 | 3,325 |
| 3 Sept 2025 | ₹9 | ₹9.8 | ₹7.4 | ₹9.35 | 2,310 | 3,220 |
| 4 Sept 2025 | ₹15.95 | ₹15.95 | ₹7.65 | ₹9.45 | 5,460 | 3,990 |
| 5 Sept 2025 | ₹9.45 | ₹9.55 | ₹7.1 | ₹8.8 | 2,975 | 4,235 |
| 8 Sept 2025 | ₹5 | ₹7.95 | ₹5 | ₹6.9 | 1,610 | 4,305 |
| 9 Sept 2025 | ₹12 | ₹12.75 | ₹5.15 | ₹6.5 | 2,275 | 3,780 |
| 10 Sept 2025 | ₹7.1 | ₹8.05 | ₹5.35 | ₹6.15 | 7,385 | 5,075 |
| 11 Sept 2025 | ₹5.65 | ₹10.6 | ₹5.65 | ₹6.2 | 5,670 | 4,410 |
| 12 Sept 2025 | ₹7.2 | ₹7.6 | ₹5.6 | ₹6.55 | 840 | 4,585 |
| 15 Sept 2025 | ₹9.35 | ₹9.35 | ₹4.6 | ₹6.75 | 1,960 | 4,585 |
| 16 Sept 2025 | ₹7.4 | ₹9.6 | ₹5.95 | ₹6.05 | 8,190 | 8,120 |
| 17 Sept 2025 | ₹7.65 | ₹8 | ₹6.65 | ₹7.35 | 1,960 | 8,225 |
| 18 Sept 2025 | ₹8.55 | ₹11.45 | ₹5.55 | ₹5.55 | 17,500 | 8,785 |
| 19 Sept 2025 | ₹6.15 | ₹6.9 | ₹4.6 | ₹6.45 | 11,935 | 10,290 |
| 22 Sept 2025 | ₹6.45 | ₹7 | ₹4.25 | ₹5.55 | 11,480 | 9,380 |
| 23 Sept 2025 | ₹6.15 | ₹7.6 | ₹3.2 | ₹3.3 | 12,810 | 8,505 |
| 24 Sept 2025 | ₹4.25 | ₹6.65 | ₹3.7 | ₹4.95 | 13,160 | 9,100 |
| 25 Sept 2025 | ₹5 | ₹6 | ₹3.25 | ₹3.8 | 18,900 | 11,830 |
| 26 Sept 2025 | ₹3.3 | ₹5.35 | ₹3.05 | ₹4.05 | 25,655 | 12,880 |
| 29 Sept 2025 | ₹3.05 | ₹4 | ₹1.6 | ₹2.95 | 10,850 | 9,800 |
| 30 Sept 2025 | ₹4.2 | ₹4.2 | ₹0.05 | ₹0.1 | 32,165 | 5,005 |