NIFTY BANK 53,000 CE traded across 19 sessions from 29 Sept 2025 to 28 Oct 2025, with a life-high of ₹5,570 and a low of ₹1,870.6. Final close ₹5,222.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Sept 2025 | ₹2,050 | ₹2,245.05 | ₹1,870.6 | ₹2,084.4 | 23,450 | 42,700 |
| 30 Sept 2025 | ₹2,140 | ₹2,255.4 | ₹2,070 | ₹2,160 | 16,800 | 49,735 |
| 1 Oct 2025 | ₹2,145 | ₹2,745 | ₹2,133 | ₹2,720.2 | 42,735 | 49,350 |
| 3 Oct 2025 | ₹2,725 | ₹2,910 | ₹2,655.5 | ₹2,881.6 | 13,720 | 56,420 |
| 6 Oct 2025 | ₹3,075 | ₹3,378 | ₹3,050 | ₹3,305 | 34,300 | 54,145 |
| 7 Oct 2025 | ₹3,302.05 | ₹3,690 | ₹3,251.75 | ₹3,468.35 | 50,680 | 58,590 |
| 8 Oct 2025 | ₹3,440 | ₹3,493 | ₹3,110.65 | ₹3,230 | 6,720 | 60,655 |
| 9 Oct 2025 | ₹3,238 | ₹3,497.2 | ₹3,160 | ₹3,415 | 6,090 | 61,810 |
| 10 Oct 2025 | ₹3,500 | ₹4,000 | ₹3,500 | ₹3,891.6 | 3,920 | 59,465 |
| 13 Oct 2025 | ₹3,720 | ₹3,957 | ₹3,600.1 | ₹3,872.65 | 18,480 | 67,550 |
| 14 Oct 2025 | ₹3,910 | ₹3,915 | ₹3,520 | ₹3,717.15 | 24,955 | 68,145 |
| 15 Oct 2025 | ₹3,881 | ₹4,081 | ₹3,766 | ₹3,986 | 44,905 | 50,260 |
| 16 Oct 2025 | ₹4,210 | ₹4,581.5 | ₹4,155 | ₹4,480 | 21,735 | 38,780 |
| 17 Oct 2025 | ₹4,448.1 | ₹4,900 | ₹4,438.15 | ₹4,759.5 | 1,680 | 38,045 |
| 20 Oct 2025 | ₹5,210.05 | ₹5,212.45 | ₹4,900.85 | ₹5,091 | 3,710 | 35,525 |
| 23 Oct 2025 | ₹5,199.95 | ₹5,570 | ₹5,120.6 | ₹5,197.75 | 4,270 | 33,145 |
| 24 Oct 2025 | ₹5,071.05 | ₹5,129 | ₹4,538.4 | ₹4,700 | 7,000 | 31,535 |
| 27 Oct 2025 | ₹4,894.95 | ₹5,260 | ₹4,894.95 | ₹5,256 | 16,345 | 28,350 |
| 28 Oct 2025 | ₹5,237.6 | ₹5,352.45 | ₹4,800 | ₹5,222.75 | 12,635 | 23,625 |