NIFTY BANK 58,500 CE traded across 20 sessions from 26 Aug 2026 to 28 Sept 2026, with a life-high of ₹672.1 and a low of ₹1.55. Final close ₹2.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2026 | ₹481.05 | ₹672.1 | ₹462 | ₹581.6 | 14,91,150 | 4,89,930 |
| 27 Aug 2026 | ₹600 | ₹626.6 | ₹462.8 | ₹463.85 | 11,06,640 | 5,76,870 |
| 28 Aug 2026 | ₹467.25 | ₹487 | ₹383.45 | ₹433.25 | 9,77,280 | 5,71,740 |
| 31 Aug 2026 | ₹400 | ₹474.1 | ₹345.5 | ₹453.5 | 14,65,860 | 6,01,140 |
| 1 Sept 2026 | ₹370.05 | ₹510 | ₹333 | ₹355 | 13,44,870 | 5,97,360 |
| 2 Sept 2026 | ₹300 | ₹363 | ₹255 | ₹320.15 | 7,05,180 | 6,26,580 |
| 3 Sept 2026 | ₹390 | ₹462 | ₹340 | ₹340.45 | 12,94,800 | 6,77,550 |
| 4 Sept 2026 | ₹359.8 | ₹404 | ₹323.6 | ₹329.55 | 10,79,340 | 6,66,900 |
| 7 Sept 2026 | ₹310.05 | ₹310.05 | ₹217.8 | ₹227.3 | 9,73,410 | 6,69,180 |
| 8 Sept 2026 | ₹209.6 | ₹209.6 | ₹156.45 | ₹159.3 | 10,63,230 | 7,49,310 |
| 10 Sept 2026 | ₹99 | ₹118.45 | ₹81.7 | ₹86 | 10,71,390 | 8,54,130 |
| 11 Sept 2026 | ₹58.15 | ₹130 | ₹50.55 | ₹110 | 20,14,080 | 8,62,980 |
| 15 Sept 2026 | ₹121 | ₹123.85 | ₹55 | ₹55 | 13,54,890 | 8,24,550 |
| 16 Sept 2026 | ₹51.35 | ₹75.3 | ₹47 | ₹52.7 | 11,48,820 | 8,36,370 |
| 17 Sept 2026 | ₹47.15 | ₹66.4 | ₹36.15 | ₹36.2 | 11,38,950 | 8,69,070 |
| 18 Sept 2026 | ₹36.95 | ₹39 | ₹26.45 | ₹27.5 | 10,71,480 | 8,89,980 |
| 21 Sept 2026 | ₹22.7 | ₹27.6 | ₹18 | ₹18.9 | 10,29,360 | 9,18,420 |
| 22 Sept 2026 | ₹19.85 | ₹20.15 | ₹11 | ₹11.45 | 11,87,460 | 8,63,250 |
| 25 Sept 2026 | ₹6.55 | ₹6.55 | ₹3.35 | ₹3.5 | 17,24,460 | 7,87,560 |
| 28 Sept 2026 | ₹2.05 | ₹4.45 | ₹1.55 | ₹2.75 | 18,36,180 | 4,93,830 |