NIFTY BANK 48,000 CE traded across 19 sessions from 29 Sept 2025 to 28 Oct 2025, with a life-high of ₹10,564.65 and a low of ₹6,640. Final close ₹10,225.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Sept 2025 | ₹6,817.9 | ₹7,073.2 | ₹6,640 | ₹6,896.35 | 44,240 | 70,350 |
| 30 Sept 2025 | ₹6,902.9 | ₹7,054.4 | ₹6,862.5 | ₹6,978.55 | 8,365 | 75,495 |
| 1 Oct 2025 | ₹6,970.1 | ₹7,628.8 | ₹6,970.1 | ₹7,628.8 | 2,485 | 75,845 |
| 3 Oct 2025 | ₹7,603.25 | ₹7,823.85 | ₹7,532 | ₹7,806.4 | 630 | 75,985 |
| 6 Oct 2025 | ₹7,979.75 | ₹8,313.25 | ₹7,979.75 | ₹8,211.15 | 2,030 | 77,105 |
| 7 Oct 2025 | ₹8,292.6 | ₹8,620 | ₹8,292.6 | ₹8,410 | 1,610 | 77,140 |
| 8 Oct 2025 | ₹8,315 | ₹8,385.95 | ₹8,050 | ₹8,180 | 2,625 | 76,825 |
| 9 Oct 2025 | ₹8,118 | ₹8,400 | ₹8,118 | ₹8,350.7 | 385 | 76,895 |
| 10 Oct 2025 | ₹8,471.85 | ₹8,944.7 | ₹8,471.85 | ₹8,825 | 1,470 | 76,475 |
| 13 Oct 2025 | ₹8,650 | ₹8,933.55 | ₹8,550 | ₹8,822.45 | 770 | 76,195 |
| 14 Oct 2025 | ₹8,750 | ₹8,750 | ₹8,460 | ₹8,660 | 1,470 | 75,985 |
| 15 Oct 2025 | ₹8,840.3 | ₹9,060 | ₹8,840.3 | ₹8,940.65 | 1,785 | 74,620 |
| 16 Oct 2025 | ₹9,210 | ₹9,553.15 | ₹9,200 | ₹9,487.75 | 3,045 | 72,625 |
| 17 Oct 2025 | ₹9,400 | ₹9,890.9 | ₹9,400 | ₹9,755 | 2,905 | 70,630 |
| 20 Oct 2025 | ₹10,119.05 | ₹10,200 | ₹9,923.95 | ₹10,102.25 | 2,555 | 68,145 |
| 23 Oct 2025 | ₹10,250 | ₹10,564.65 | ₹10,089 | ₹10,089 | 6,230 | 62,230 |
| 24 Oct 2025 | ₹10,050 | ₹10,050 | ₹9,522.1 | ₹9,696.75 | 10,990 | 51,310 |
| 27 Oct 2025 | ₹10,038.45 | ₹10,267.15 | ₹9,991.45 | ₹10,264.4 | 48,895 | 6,370 |
| 28 Oct 2025 | ₹10,155 | ₹10,270.6 | ₹9,805 | ₹10,225.2 | 4,375 | 4,795 |