NIFTY BANK 49,000 CE traded across 17 sessions from 29 Sept 2025 to 28 Oct 2025, with a life-high of ₹9,568.5 and a low of ₹5,668.25. Final close ₹9,195.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Sept 2025 | ₹6,000 | ₹6,000.5 | ₹5,668.25 | ₹5,922.35 | 8,085 | 15,330 |
| 30 Sept 2025 | ₹6,109.55 | ₹6,109.55 | ₹5,927.9 | ₹5,995 | 2,485 | 16,625 |
| 1 Oct 2025 | ₹6,050 | ₹6,620 | ₹6,050 | ₹6,620 | 3,115 | 18,060 |
| 3 Oct 2025 | ₹6,670.45 | ₹6,830 | ₹6,670.45 | ₹6,793.75 | 1,960 | 18,830 |
| 6 Oct 2025 | ₹7,060 | ₹7,258.4 | ₹6,942 | ₹7,258.4 | 560 | 19,145 |
| 7 Oct 2025 | ₹7,300 | ₹7,553.8 | ₹7,299.95 | ₹7,424.45 | 280 | 19,355 |
| 8 Oct 2025 | ₹7,259 | ₹7,306.55 | ₹7,080 | ₹7,171.8 | 455 | 19,390 |
| 13 Oct 2025 | ₹7,900 | ₹7,900 | ₹7,820 | ₹7,820 | 875 | 18,620 |
| 14 Oct 2025 | ₹7,600 | ₹7,600 | ₹7,465 | ₹7,480.25 | 280 | 18,305 |
| 15 Oct 2025 | ₹7,825 | ₹8,000 | ₹7,782 | ₹7,963.15 | 140 | 18,235 |
| 16 Oct 2025 | ₹8,200 | ₹8,540 | ₹8,150 | ₹8,480 | 560 | 17,815 |
| 17 Oct 2025 | ₹8,650 | ₹8,825 | ₹8,405 | ₹8,405 | 315 | 17,500 |
| 20 Oct 2025 | ₹9,100 | ₹9,149 | ₹8,970 | ₹9,025.65 | 245 | 17,290 |
| 23 Oct 2025 | ₹9,432.95 | ₹9,568.5 | ₹8,971.35 | ₹8,971.45 | 1,960 | 16,310 |
| 24 Oct 2025 | ₹8,960 | ₹8,960 | ₹8,530 | ₹8,699.2 | 3,990 | 13,125 |
| 27 Oct 2025 | ₹9,039.15 | ₹9,266 | ₹9,002.8 | ₹9,266 | 13,020 | 3,675 |
| 28 Oct 2025 | ₹9,210 | ₹9,305 | ₹8,817.05 | ₹9,195.5 | 1,365 | 3,465 |