NIFTY BANK 53,500 CE traded across 19 sessions from 29 Sept 2025 to 28 Oct 2025, with a life-high of ₹5,065 and a low of ₹1,463. Final close ₹4,725.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Sept 2025 | ₹1,617.95 | ₹1,814.8 | ₹1,463 | ₹1,680 | 14,490 | 30,555 |
| 30 Sept 2025 | ₹1,710.05 | ₹1,820 | ₹1,640 | ₹1,736.5 | 10,430 | 33,600 |
| 1 Oct 2025 | ₹1,736.35 | ₹2,275.1 | ₹1,683.05 | ₹2,272.15 | 24,815 | 32,620 |
| 3 Oct 2025 | ₹2,280 | ₹2,440 | ₹2,200 | ₹2,420 | 8,680 | 33,040 |
| 6 Oct 2025 | ₹2,635 | ₹2,900 | ₹2,596.6 | ₹2,831.1 | 7,105 | 30,135 |
| 7 Oct 2025 | ₹2,885 | ₹3,165.15 | ₹2,790.65 | ₹2,982.65 | 1,785 | 29,540 |
| 8 Oct 2025 | ₹2,750 | ₹2,908.35 | ₹2,645 | ₹2,733.95 | 1,260 | 29,435 |
| 9 Oct 2025 | ₹2,830 | ₹3,000 | ₹2,804.95 | ₹2,916.45 | 1,120 | 28,840 |
| 10 Oct 2025 | ₹2,994.75 | ₹3,517.2 | ₹2,994.75 | ₹3,330.4 | 1,855 | 28,875 |
| 13 Oct 2025 | ₹3,235 | ₹3,475.35 | ₹3,192.3 | ₹3,344.85 | 1,155 | 28,700 |
| 14 Oct 2025 | ₹3,437 | ₹3,448.3 | ₹3,035 | ₹3,231.95 | 1,085 | 28,035 |
| 15 Oct 2025 | ₹3,520.5 | ₹3,540 | ₹3,474.8 | ₹3,474.8 | 350 | 27,685 |
| 16 Oct 2025 | ₹3,700.6 | ₹4,084.75 | ₹3,700.6 | ₹3,990 | 1,085 | 27,475 |
| 17 Oct 2025 | ₹3,916 | ₹4,404.65 | ₹3,916 | ₹4,260 | 1,890 | 26,180 |
| 20 Oct 2025 | ₹4,638.8 | ₹4,691 | ₹4,445 | ₹4,621.1 | 8,365 | 22,295 |
| 23 Oct 2025 | ₹4,706.25 | ₹5,065 | ₹4,571.25 | ₹4,571.25 | 2,660 | 20,090 |
| 24 Oct 2025 | ₹4,570 | ₹4,620 | ₹4,030 | ₹4,204.3 | 5,950 | 17,920 |
| 27 Oct 2025 | ₹4,553.5 | ₹4,773.05 | ₹4,500 | ₹4,732.5 | 7,385 | 15,295 |
| 28 Oct 2025 | ₹4,700 | ₹4,832 | ₹4,340 | ₹4,725 | 7,105 | 14,070 |