NIFTY BANK 53,000 CE traded across 20 sessions from 26 Aug 2026 to 28 Sept 2026, with a life-high of ₹5,300 and a low of ₹1,540. Final close ₹1,551.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2026 | ₹5,150 | ₹5,300 | ₹5,150 | ₹5,176.7 | 780 | 36,180 |
| 27 Aug 2026 | ₹4,950.05 | ₹5,042 | ₹4,925.05 | ₹4,974.9 | 180 | 36,120 |
| 28 Aug 2026 | ₹4,750 | ₹4,772.5 | ₹4,675 | ₹4,772.5 | 300 | 35,970 |
| 31 Aug 2026 | ₹4,700.05 | ₹4,818.9 | ₹4,600 | ₹4,818.1 | 960 | 35,760 |
| 1 Sept 2026 | ₹4,688.3 | ₹4,950 | ₹4,500 | ₹4,600 | 570 | 35,730 |
| 2 Sept 2026 | ₹4,438.3 | ₹4,559.45 | ₹4,430 | ₹4,483.95 | 540 | 35,910 |
| 3 Sept 2026 | ₹4,920 | ₹5,000 | ₹4,680 | ₹4,680 | 240 | 35,910 |
| 4 Sept 2026 | ₹4,835 | ₹4,890 | ₹4,750 | ₹4,750 | 180 | 35,850 |
| 7 Sept 2026 | ₹4,688.3 | ₹4,688.3 | ₹4,383.6 | ₹4,383.6 | 990 | 35,550 |
| 8 Sept 2026 | ₹4,438.3 | ₹4,438.3 | ₹4,061.05 | ₹4,108.35 | 19,830 | 53,880 |
| 10 Sept 2026 | ₹3,741.75 | ₹3,850 | ₹3,585 | ₹3,645 | 2,250 | 38,580 |
| 11 Sept 2026 | ₹3,500 | ₹3,932.05 | ₹3,053.8 | ₹3,890 | 5,790 | 37,620 |
| 15 Sept 2026 | ₹3,820 | ₹3,838.2 | ₹3,100.05 | ₹3,140 | 3,390 | 35,730 |
| 16 Sept 2026 | ₹3,334.9 | ₹3,565.25 | ₹3,156.35 | ₹3,500 | 5,880 | 36,690 |
| 17 Sept 2026 | ₹3,601.1 | ₹3,758.6 | ₹3,280 | ₹3,333 | 10,230 | 37,110 |
| 18 Sept 2026 | ₹3,449.95 | ₹3,618.1 | ₹3,315 | ₹3,570.55 | 2,040 | 36,270 |
| 21 Sept 2026 | ₹3,618.9 | ₹3,709 | ₹3,545.8 | ₹3,630 | 2,100 | 35,310 |
| 22 Sept 2026 | ₹3,660 | ₹3,660 | ₹3,287 | ₹3,459.05 | 8,700 | 29,400 |
| 25 Sept 2026 | ₹2,755.9 | ₹2,880.65 | ₹2,583 | ₹2,692.65 | 10,650 | 22,590 |
| 28 Sept 2026 | ₹2,050 | ₹2,050 | ₹1,540 | ₹1,551.95 | 27,450 | 16,410 |