NIFTY BANK 58,300 CE traded across 20 sessions from 26 Aug 2026 to 28 Sept 2026, with a life-high of ₹776.85 and a low of ₹2.05. Final close ₹3.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2026 | ₹600 | ₹776.85 | ₹600 | ₹680 | 6,81,990 | 1,94,490 |
| 27 Aug 2026 | ₹650 | ₹735.55 | ₹542.7 | ₹543.05 | 4,15,530 | 1,79,910 |
| 28 Aug 2026 | ₹550.7 | ₹571.15 | ₹452.9 | ₹513.25 | 3,82,620 | 1,54,770 |
| 31 Aug 2026 | ₹479.95 | ₹559.15 | ₹415.4 | ₹535.85 | 5,53,530 | 2,00,460 |
| 1 Sept 2026 | ₹455.85 | ₹598.5 | ₹401.85 | ₹422.1 | 3,74,370 | 1,44,690 |
| 2 Sept 2026 | ₹360 | ₹431.2 | ₹307 | ₹381.6 | 1,65,810 | 1,49,100 |
| 3 Sept 2026 | ₹462 | ₹551 | ₹407.85 | ₹408.9 | 3,11,520 | 1,57,350 |
| 4 Sept 2026 | ₹436 | ₹487.15 | ₹393.65 | ₹401.5 | 2,58,180 | 1,53,000 |
| 7 Sept 2026 | ₹412.4 | ₹412.4 | ₹269.5 | ₹280.55 | 3,35,430 | 1,51,080 |
| 8 Sept 2026 | ₹268.6 | ₹268.6 | ₹196.1 | ₹200.3 | 2,70,960 | 1,46,340 |
| 10 Sept 2026 | ₹127 | ₹150 | ₹103.9 | ₹108.45 | 2,70,030 | 1,40,070 |
| 11 Sept 2026 | ₹50 | ₹162.45 | ₹50 | ₹140.5 | 5,70,630 | 1,57,440 |
| 15 Sept 2026 | ₹145.05 | ₹145.05 | ₹66.65 | ₹67.05 | 7,35,600 | 1,88,670 |
| 16 Sept 2026 | ₹70.25 | ₹96.75 | ₹62.4 | ₹66.3 | 3,80,400 | 1,96,290 |
| 17 Sept 2026 | ₹59.7 | ₹85.25 | ₹45.55 | ₹45.8 | 3,56,850 | 1,53,630 |
| 18 Sept 2026 | ₹47.3 | ₹55.1 | ₹34.1 | ₹36.55 | 3,11,700 | 1,52,220 |
| 21 Sept 2026 | ₹35.7 | ₹39.95 | ₹23.25 | ₹24.15 | 2,52,480 | 1,47,090 |
| 22 Sept 2026 | ₹29.3 | ₹29.3 | ₹13.8 | ₹14.3 | 3,38,490 | 1,31,580 |
| 25 Sept 2026 | ₹5.25 | ₹6.55 | ₹3.7 | ₹4 | 2,81,760 | 1,16,910 |
| 28 Sept 2026 | ₹3.8 | ₹4.85 | ₹2.05 | ₹3.15 | 2,79,690 | 95,970 |