NIFTY BANK 50,000 CE traded across 20 sessions from 26 Aug 2026 to 28 Sept 2026, with a life-high of ₹8,281.35 and a low of ₹4,528.05. Final close ₹4,550.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2026 | ₹8,040 | ₹8,281.35 | ₹8,040 | ₹8,150 | 2,700 | 1,12,830 |
| 27 Aug 2026 | ₹8,000.05 | ₹8,065.2 | ₹7,870 | ₹7,888 | 8,190 | 1,08,900 |
| 28 Aug 2026 | ₹7,625.05 | ₹7,850 | ₹7,625.05 | ₹7,800 | 4,200 | 1,11,990 |
| 31 Aug 2026 | ₹7,700.05 | ₹7,805.3 | ₹7,525.05 | ₹7,787.55 | 1,800 | 1,12,350 |
| 1 Sept 2026 | ₹7,700 | ₹7,919.05 | ₹7,450.05 | ₹7,510.45 | 870 | 1,12,680 |
| 2 Sept 2026 | ₹7,299.85 | ₹7,510 | ₹7,250 | ₹7,430 | 3,930 | 1,15,650 |
| 3 Sept 2026 | ₹7,810 | ₹8,018.75 | ₹7,650 | ₹7,670 | 2,190 | 1,17,000 |
| 4 Sept 2026 | ₹7,660 | ₹7,830 | ₹7,660 | ₹7,710 | 750 | 1,18,290 |
| 7 Sept 2026 | ₹7,400 | ₹7,457.25 | ₹7,330 | ₹7,457.25 | 870 | 1,18,200 |
| 8 Sept 2026 | ₹7,175.05 | ₹7,187.6 | ₹7,060 | ₹7,076.75 | 780 | 1,17,750 |
| 10 Sept 2026 | ₹6,772.5 | ₹6,873.5 | ₹6,520.6 | ₹6,600 | 6,900 | 1,07,310 |
| 11 Sept 2026 | ₹6,160.65 | ₹6,870 | ₹5,945.25 | ₹6,870 | 1,560 | 1,07,190 |
| 15 Sept 2026 | ₹6,600 | ₹6,600 | ₹6,113.3 | ₹6,113.3 | 3,090 | 1,06,620 |
| 16 Sept 2026 | ₹6,250 | ₹6,541.5 | ₹6,150 | ₹6,400 | 2,640 | 1,05,000 |
| 17 Sept 2026 | ₹6,420 | ₹6,642.75 | ₹6,250.05 | ₹6,305.6 | 2,670 | 1,03,740 |
| 18 Sept 2026 | ₹6,350 | ₹6,579.95 | ₹6,295 | ₹6,492.1 | 1,350 | 1,03,830 |
| 21 Sept 2026 | ₹6,625 | ₹6,758.35 | ₹6,492.2 | ₹6,630 | 6,150 | 98,100 |
| 22 Sept 2026 | ₹6,695.5 | ₹6,742 | ₹6,300 | ₹6,423.75 | 2,850 | 95,880 |
| 25 Sept 2026 | ₹5,705 | ₹5,860 | ₹5,551.25 | ₹5,677 | 14,880 | 48,360 |
| 28 Sept 2026 | ₹5,070 | ₹5,070 | ₹4,528.05 | ₹4,550 | 18,090 | 33,480 |