NIFTY BANK 47,000 CE traded across 17 sessions from 29 Sept 2025 to 28 Oct 2025, with a life-high of ₹11,510 and a low of ₹7,635. Final close ₹11,250.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Sept 2025 | ₹7,929.05 | ₹7,951 | ₹7,635 | ₹7,829.3 | 1,225 | 10,080 |
| 30 Sept 2025 | ₹7,861.45 | ₹8,020.6 | ₹7,861.45 | ₹7,979 | 2,975 | 12,845 |
| 1 Oct 2025 | ₹8,200 | ₹8,600 | ₹8,182.2 | ₹8,550 | 2,520 | 12,740 |
| 3 Oct 2025 | ₹8,550 | ₹8,802 | ₹8,550 | ₹8,802 | 280 | 12,950 |
| 6 Oct 2025 | ₹9,050 | ₹9,274.65 | ₹8,950 | ₹9,230 | 2,940 | 13,020 |
| 7 Oct 2025 | ₹9,200 | ₹9,550 | ₹9,200 | ₹9,375 | 245 | 13,125 |
| 8 Oct 2025 | ₹9,400 | ₹9,400 | ₹9,020.2 | ₹9,170 | 385 | 13,020 |
| 9 Oct 2025 | ₹9,200 | ₹9,400 | ₹9,120 | ₹9,350 | 385 | 13,055 |
| 13 Oct 2025 | ₹9,670 | ₹9,900 | ₹9,550 | ₹9,847.35 | 315 | 13,055 |
| 14 Oct 2025 | ₹9,690 | ₹9,690 | ₹9,650 | ₹9,650 | 70 | 12,950 |
| 15 Oct 2025 | ₹9,988.25 | ₹9,990 | ₹9,940 | ₹9,940 | 1,435 | 11,655 |
| 16 Oct 2025 | ₹10,486.7 | ₹10,486.7 | ₹10,486.7 | ₹10,486.7 | 35 | 11,690 |
| 17 Oct 2025 | ₹10,380 | ₹10,706.6 | ₹10,380 | ₹10,424 | 245 | 11,585 |
| 23 Oct 2025 | ₹11,500 | ₹11,510 | ₹11,220 | ₹11,220 | 490 | 11,235 |
| 24 Oct 2025 | ₹11,009 | ₹11,009 | ₹10,550 | ₹10,642.7 | 805 | 10,500 |
| 27 Oct 2025 | ₹11,120 | ₹11,264.1 | ₹11,055 | ₹11,129.45 | 2,450 | 8,260 |
| 28 Oct 2025 | ₹11,236.8 | ₹11,250 | ₹10,830 | ₹11,250 | 8,365 | 3,150 |