NIFTY BANK 52,000 CE traded across 19 sessions from 29 Sept 2025 to 28 Oct 2025, with a life-high of ₹6,572.8 and a low of ₹2,792.85. Final close ₹6,239.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Sept 2025 | ₹2,900 | ₹3,180 | ₹2,792.85 | ₹2,997.7 | 10,465 | 54,670 |
| 30 Sept 2025 | ₹3,101 | ₹3,126 | ₹2,970 | ₹3,100 | 18,060 | 61,880 |
| 1 Oct 2025 | ₹3,041 | ₹3,699 | ₹3,009.35 | ₹3,676.3 | 21,945 | 62,020 |
| 3 Oct 2025 | ₹3,701.25 | ₹3,880.4 | ₹3,645 | ₹3,868.45 | 22,120 | 65,030 |
| 6 Oct 2025 | ₹4,049.45 | ₹4,356 | ₹4,049.45 | ₹4,295.6 | 19,355 | 61,425 |
| 7 Oct 2025 | ₹4,300 | ₹4,666 | ₹4,300 | ₹4,447.35 | 17,010 | 62,685 |
| 8 Oct 2025 | ₹4,393 | ₹4,450 | ₹4,076.5 | ₹4,192.2 | 13,860 | 58,590 |
| 9 Oct 2025 | ₹4,151.05 | ₹4,471 | ₹4,138 | ₹4,409.55 | 12,215 | 66,220 |
| 10 Oct 2025 | ₹4,511 | ₹4,981 | ₹4,511 | ₹4,876.95 | 18,375 | 68,460 |
| 13 Oct 2025 | ₹4,721 | ₹4,921 | ₹4,620 | ₹4,859.05 | 14,700 | 66,920 |
| 14 Oct 2025 | ₹4,821 | ₹4,821 | ₹4,510.95 | ₹4,687.15 | 14,350 | 62,580 |
| 15 Oct 2025 | ₹4,899.9 | ₹5,065 | ₹4,760 | ₹4,973.65 | 11,935 | 64,785 |
| 16 Oct 2025 | ₹5,200 | ₹5,570 | ₹5,150 | ₹5,470.15 | 14,175 | 53,515 |
| 17 Oct 2025 | ₹5,430 | ₹5,904.4 | ₹5,406.8 | ₹5,760 | 3,990 | 50,260 |
| 20 Oct 2025 | ₹6,171.45 | ₹6,204.7 | ₹5,928.05 | ₹6,093.55 | 10,535 | 48,405 |
| 23 Oct 2025 | ₹6,340 | ₹6,572.8 | ₹6,011.25 | ₹6,011.25 | 10,640 | 37,940 |
| 24 Oct 2025 | ₹6,084.8 | ₹6,122 | ₹5,505 | ₹5,651.55 | 25,340 | 20,020 |
| 27 Oct 2025 | ₹6,057.85 | ₹6,250.75 | ₹6,000 | ₹6,241 | 7,875 | 15,925 |
| 28 Oct 2025 | ₹6,237.45 | ₹6,314.8 | ₹5,825 | ₹6,239.6 | 7,245 | 12,775 |