NIFTY BANK 55,500 CE traded across 20 sessions from 26 Aug 2026 to 28 Sept 2026, with a life-high of ₹2,940 and a low of ₹19.4. Final close ₹22.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2026 | ₹2,589.7 | ₹2,940 | ₹2,589.7 | ₹2,799 | 6,930 | 13,620 |
| 27 Aug 2026 | ₹2,741.05 | ₹2,741.05 | ₹2,461.8 | ₹2,461.8 | 660 | 13,620 |
| 28 Aug 2026 | ₹2,412.25 | ₹2,532 | ₹2,332 | ₹2,465 | 1,980 | 14,100 |
| 31 Aug 2026 | ₹2,365.25 | ₹2,525.35 | ₹2,220 | ₹2,474.55 | 2,640 | 14,310 |
| 1 Sept 2026 | ₹2,396.85 | ₹2,649.65 | ₹2,146.1 | ₹2,246 | 2,460 | 14,130 |
| 2 Sept 2026 | ₹1,951 | ₹2,244.45 | ₹1,920.3 | ₹2,126.2 | 6,270 | 15,210 |
| 3 Sept 2026 | ₹2,447.95 | ₹2,610.65 | ₹2,355 | ₹2,356.2 | 1,470 | 15,030 |
| 4 Sept 2026 | ₹2,300 | ₹2,483.85 | ₹2,295.75 | ₹2,385 | 1,380 | 14,940 |
| 7 Sept 2026 | ₹2,139.75 | ₹2,139.8 | ₹1,990.3 | ₹2,019 | 2,340 | 14,940 |
| 8 Sept 2026 | ₹1,845.05 | ₹1,956.85 | ₹1,728.3 | ₹1,790 | 8,880 | 16,710 |
| 10 Sept 2026 | ₹1,440 | ₹1,568 | ₹1,326.85 | ₹1,351.95 | 17,610 | 21,870 |
| 11 Sept 2026 | ₹1,034.3 | ₹1,625 | ₹954.15 | ₹1,560.85 | 3,38,970 | 58,890 |
| 15 Sept 2026 | ₹1,569.6 | ₹1,583.45 | ₹990 | ₹1,000 | 97,080 | 62,700 |
| 16 Sept 2026 | ₹1,029.95 | ₹1,365 | ₹997.4 | ₹1,183.55 | 1,60,530 | 65,100 |
| 17 Sept 2026 | ₹1,181.25 | ₹1,436.85 | ₹1,040 | ₹1,061.75 | 2,16,180 | 53,910 |
| 18 Sept 2026 | ₹1,150 | ₹1,265 | ₹1,040 | ₹1,165.4 | 1,00,350 | 51,150 |
| 21 Sept 2026 | ₹1,275.1 | ₹1,350 | ₹1,115.4 | ₹1,220 | 1,19,520 | 89,700 |
| 22 Sept 2026 | ₹1,199 | ₹1,320 | ₹900 | ₹1,026.9 | 1,62,450 | 1,07,610 |
| 25 Sept 2026 | ₹350 | ₹554.85 | ₹300 | ₹373.55 | 1,01,79,390 | 4,66,800 |
| 28 Sept 2026 | ₹277 | ₹294.2 | ₹19.4 | ₹22.05 | 1,26,10,980 | 8,20,950 |