NIFTY BANK 59,800 CE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹13.9 and a low of ₹0.05. Final close ₹0.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹13.1 | ₹13.1 | ₹6.5 | ₹7.8 | 490 | 385 |
| 2 Sept 2025 | ₹10.95 | ₹10.95 | ₹7.55 | ₹10 | 875 | 560 |
| 3 Sept 2025 | ₹11.9 | ₹11.9 | ₹6.05 | ₹7.45 | 3,325 | 1,680 |
| 4 Sept 2025 | ₹9.65 | ₹9.7 | ₹7.2 | ₹7.35 | 4,340 | 875 |
| 5 Sept 2025 | ₹8.15 | ₹8.25 | ₹5.65 | ₹6.55 | 735 | 1,015 |
| 8 Sept 2025 | ₹7 | ₹7.35 | ₹4.95 | ₹5.8 | 2,730 | 1,575 |
| 9 Sept 2025 | ₹11.25 | ₹11.25 | ₹5.15 | ₹5.55 | 3,360 | 1,925 |
| 10 Sept 2025 | ₹6.25 | ₹7.3 | ₹4.1 | ₹5.2 | 4,270 | 2,065 |
| 11 Sept 2025 | ₹5.4 | ₹8 | ₹3.7 | ₹5.05 | 5,180 | 4,585 |
| 12 Sept 2025 | ₹6.7 | ₹6.8 | ₹3.1 | ₹5 | 5,530 | 2,625 |
| 15 Sept 2025 | ₹5.3 | ₹10 | ₹5.25 | ₹5.6 | 14,595 | 5,075 |
| 16 Sept 2025 | ₹5.85 | ₹7.5 | ₹4.75 | ₹5.35 | 5,005 | 4,060 |
| 17 Sept 2025 | ₹5.95 | ₹13.9 | ₹5.35 | ₹7.1 | 8,050 | 6,300 |
| 18 Sept 2025 | ₹7.1 | ₹7.25 | ₹4.55 | ₹4.7 | 7,525 | 5,810 |
| 19 Sept 2025 | ₹5 | ₹6.2 | ₹4.45 | ₹5.2 | 3,010 | 6,020 |
| 22 Sept 2025 | ₹4.95 | ₹9.8 | ₹3.95 | ₹6 | 4,515 | 5,845 |
| 23 Sept 2025 | ₹6.4 | ₹6.5 | ₹2.8 | ₹3.05 | 5,775 | 6,195 |
| 24 Sept 2025 | ₹3.05 | ₹6 | ₹3 | ₹3.5 | 6,790 | 5,845 |
| 25 Sept 2025 | ₹2.35 | ₹7.3 | ₹2.3 | ₹4.5 | 3,570 | 6,370 |
| 26 Sept 2025 | ₹4.5 | ₹5.95 | ₹2.6 | ₹2.9 | 7,070 | 6,335 |
| 29 Sept 2025 | ₹3.75 | ₹3.9 | ₹1.7 | ₹1.8 | 33,320 | 8,680 |
| 30 Sept 2025 | ₹4.7 | ₹4.75 | ₹0.05 | ₹0.45 | 81,760 | 6,720 |