NIFTY BANK 55,000 CE traded across 20 sessions from 26 Aug 2026 to 28 Sept 2026, with a life-high of ₹3,400 and a low of ₹66.75. Final close ₹71.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2026 | ₹2,980 | ₹3,400 | ₹2,922.8 | ₹3,265 | 18,840 | 64,440 |
| 27 Aug 2026 | ₹3,162 | ₹3,203.3 | ₹2,950 | ₹2,950 | 11,730 | 62,130 |
| 28 Aug 2026 | ₹2,882 | ₹3,000 | ₹2,725.25 | ₹2,922 | 25,320 | 60,960 |
| 31 Aug 2026 | ₹2,773.45 | ₹2,973.1 | ₹2,630.55 | ₹2,910.35 | 13,920 | 61,110 |
| 1 Sept 2026 | ₹2,800 | ₹3,143.7 | ₹2,600 | ₹2,690 | 33,810 | 63,990 |
| 2 Sept 2026 | ₹2,380 | ₹2,680 | ₹2,380 | ₹2,586 | 13,290 | 62,340 |
| 3 Sept 2026 | ₹2,849.95 | ₹3,086.05 | ₹2,750 | ₹2,750 | 52,980 | 89,910 |
| 4 Sept 2026 | ₹2,790 | ₹2,993.45 | ₹2,746.9 | ₹2,821 | 13,410 | 93,390 |
| 7 Sept 2026 | ₹2,650.05 | ₹2,650.05 | ₹2,425 | ₹2,460 | 13,950 | 89,250 |
| 8 Sept 2026 | ₹2,342.9 | ₹2,384.4 | ₹2,173.85 | ₹2,231.35 | 27,060 | 92,040 |
| 10 Sept 2026 | ₹1,860 | ₹1,991 | ₹1,736.15 | ₹1,780 | 21,960 | 92,880 |
| 11 Sept 2026 | ₹1,480 | ₹2,050.6 | ₹1,300 | ₹1,988.25 | 1,47,900 | 1,13,460 |
| 15 Sept 2026 | ₹1,999.9 | ₹2,009.3 | ₹1,339.9 | ₹1,370.6 | 64,140 | 1,08,360 |
| 16 Sept 2026 | ₹1,434.35 | ₹1,777 | ₹1,370 | ₹1,590 | 44,640 | 1,08,390 |
| 17 Sept 2026 | ₹1,579.95 | ₹1,867.7 | ₹1,425 | ₹1,465 | 84,990 | 1,12,710 |
| 18 Sept 2026 | ₹1,509.95 | ₹1,710 | ₹1,439.15 | ₹1,610.15 | 72,840 | 1,04,670 |
| 21 Sept 2026 | ₹1,590 | ₹1,802 | ₹1,554.35 | ₹1,667.9 | 39,030 | 1,00,980 |
| 22 Sept 2026 | ₹1,694.05 | ₹1,792 | ₹1,336.8 | ₹1,469.25 | 62,550 | 97,380 |
| 25 Sept 2026 | ₹742.55 | ₹960.6 | ₹684.9 | ₹743.4 | 8,13,660 | 1,16,850 |
| 28 Sept 2026 | ₹543.35 | ₹543.35 | ₹66.75 | ₹71.85 | 1,84,32,720 | 12,91,140 |