NIFTY BANK 54,000 CE traded across 20 sessions from 26 Aug 2026 to 28 Sept 2026, with a life-high of ₹4,323.6 and a low of ₹591.95. Final close ₹621.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2026 | ₹4,055 | ₹4,323.6 | ₹4,055 | ₹4,225 | 8,280 | 65,190 |
| 27 Aug 2026 | ₹4,120 | ₹4,130 | ₹3,910 | ₹3,920 | 2,280 | 63,810 |
| 28 Aug 2026 | ₹3,813.4 | ₹3,911.35 | ₹3,700 | ₹3,830.55 | 2,820 | 63,930 |
| 31 Aug 2026 | ₹3,696 | ₹3,938.3 | ₹3,600 | ₹3,830 | 7,200 | 64,080 |
| 1 Sept 2026 | ₹3,744.75 | ₹4,035 | ₹3,501 | ₹3,600 | 2,370 | 63,930 |
| 2 Sept 2026 | ₹3,303.15 | ₹3,580.9 | ₹3,303.15 | ₹3,510 | 3,720 | 62,850 |
| 3 Sept 2026 | ₹3,620 | ₹4,032.2 | ₹3,620 | ₹3,736.6 | 3,120 | 61,140 |
| 4 Sept 2026 | ₹3,711.45 | ₹3,938.3 | ₹3,711.45 | ₹3,758.65 | 3,090 | 60,150 |
| 7 Sept 2026 | ₹3,600.05 | ₹3,600.05 | ₹3,237 | ₹3,367.4 | 7,470 | 58,170 |
| 8 Sept 2026 | ₹3,379.3 | ₹3,379.3 | ₹3,100 | ₹3,147.25 | 5,220 | 56,250 |
| 10 Sept 2026 | ₹2,731.4 | ₹2,920 | ₹2,630 | ₹2,684.45 | 6,690 | 55,110 |
| 11 Sept 2026 | ₹2,652.4 | ₹2,970 | ₹2,099.6 | ₹2,917.8 | 25,140 | 56,370 |
| 15 Sept 2026 | ₹2,800 | ₹2,800.05 | ₹2,172.35 | ₹2,202.2 | 10,830 | 51,870 |
| 16 Sept 2026 | ₹2,305.35 | ₹2,671.45 | ₹2,226.4 | ₹2,473.95 | 18,180 | 53,340 |
| 17 Sept 2026 | ₹2,385.7 | ₹2,764.45 | ₹2,321.75 | ₹2,410 | 31,980 | 47,070 |
| 18 Sept 2026 | ₹2,509.7 | ₹2,650 | ₹2,350.1 | ₹2,549.55 | 15,660 | 49,020 |
| 21 Sept 2026 | ₹2,668 | ₹2,767.25 | ₹2,509.75 | ₹2,640 | 12,180 | 48,870 |
| 22 Sept 2026 | ₹2,731.7 | ₹2,753.15 | ₹2,282.9 | ₹2,443.75 | 20,400 | 40,560 |
| 25 Sept 2026 | ₹1,780.95 | ₹1,901 | ₹1,565 | ₹1,690 | 27,720 | 27,570 |
| 28 Sept 2026 | ₹1,438.3 | ₹1,438.3 | ₹591.95 | ₹621.95 | 7,24,530 | 82,230 |