NIFTY BANK 50,000 CE traded across 19 sessions from 29 Sept 2025 to 28 Oct 2025, with a life-high of ₹8,553.4 and a low of ₹4,663.8. Final close ₹8,220.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Sept 2025 | ₹4,920 | ₹5,103.55 | ₹4,663.8 | ₹4,930.3 | 26,075 | 95,935 |
| 30 Sept 2025 | ₹5,019 | ₹5,103.5 | ₹4,900 | ₹5,025 | 21,525 | 1,14,030 |
| 1 Oct 2025 | ₹5,015 | ₹5,657.35 | ₹5,015 | ₹5,657.35 | 8,610 | 1,19,210 |
| 3 Oct 2025 | ₹5,607.1 | ₹5,851 | ₹5,600 | ₹5,822.3 | 10,675 | 1,24,950 |
| 6 Oct 2025 | ₹6,050 | ₹6,310.55 | ₹6,000 | ₹6,251.45 | 7,735 | 1,24,845 |
| 7 Oct 2025 | ₹6,300 | ₹6,620 | ₹6,300 | ₹6,426.8 | 3,325 | 1,25,230 |
| 8 Oct 2025 | ₹6,284.5 | ₹6,396.4 | ₹6,068.35 | ₹6,186.15 | 3,115 | 1,25,825 |
| 9 Oct 2025 | ₹6,450 | ₹6,455 | ₹6,330.5 | ₹6,368 | 875 | 1,25,055 |
| 10 Oct 2025 | ₹6,560 | ₹6,940 | ₹6,560 | ₹6,842.15 | 3,360 | 1,24,600 |
| 13 Oct 2025 | ₹6,700 | ₹6,882.8 | ₹6,560 | ₹6,839.7 | 2,835 | 1,23,305 |
| 14 Oct 2025 | ₹6,810 | ₹6,810 | ₹6,491.2 | ₹6,622.25 | 3,465 | 1,20,715 |
| 15 Oct 2025 | ₹6,810 | ₹7,040.95 | ₹6,760 | ₹6,965 | 6,825 | 1,15,325 |
| 16 Oct 2025 | ₹7,235 | ₹7,555 | ₹7,181 | ₹7,447.35 | 7,735 | 1,10,040 |
| 17 Oct 2025 | ₹7,422 | ₹7,907.2 | ₹7,422 | ₹7,730.6 | 8,540 | 1,07,205 |
| 20 Oct 2025 | ₹8,258.05 | ₹8,258.05 | ₹7,933 | ₹8,108.15 | 6,055 | 1,02,270 |
| 23 Oct 2025 | ₹8,342.3 | ₹8,553.4 | ₹7,980 | ₹7,980.65 | 6,965 | 93,800 |
| 24 Oct 2025 | ₹8,050 | ₹8,103.95 | ₹7,500 | ₹7,705 | 18,620 | 75,740 |
| 27 Oct 2025 | ₹8,040.85 | ₹8,260 | ₹8,000 | ₹8,220.65 | 49,630 | 26,845 |
| 28 Oct 2025 | ₹8,015.15 | ₹8,305 | ₹7,800 | ₹8,220 | 27,370 | 9,275 |