NIFTY BANK 53,900 CE traded across 15 sessions from 29 Sept 2025 to 28 Oct 2025, with a life-high of ₹4,663.45 and a low of ₹1,205. Final close ₹4,298.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Sept 2025 | ₹1,349 | ₹1,450 | ₹1,205 | ₹1,328.95 | 2,765 | 3,675 |
| 30 Sept 2025 | ₹1,443.45 | ₹1,472 | ₹1,370.9 | ₹1,407.5 | 455 | 3,710 |
| 1 Oct 2025 | ₹1,424.3 | ₹1,919.2 | ₹1,420.25 | ₹1,919.2 | 7,525 | 6,545 |
| 6 Oct 2025 | ₹2,242.45 | ₹2,433.35 | ₹2,242.45 | ₹2,433.35 | 560 | 6,475 |
| 7 Oct 2025 | ₹2,548.5 | ₹2,548.5 | ₹2,548.5 | ₹2,548.5 | 35 | 6,475 |
| 8 Oct 2025 | ₹2,500 | ₹2,550 | ₹2,264.1 | ₹2,550 | 455 | 6,650 |
| 9 Oct 2025 | ₹2,333.55 | ₹2,371.8 | ₹2,333.55 | ₹2,371.8 | 245 | 6,685 |
| 10 Oct 2025 | ₹2,798.3 | ₹2,963 | ₹2,776.15 | ₹2,963 | 175 | 6,685 |
| 15 Oct 2025 | ₹3,129.05 | ₹3,129.25 | ₹3,129.05 | ₹3,129.25 | 105 | 6,650 |
| 17 Oct 2025 | ₹3,631.95 | ₹3,631.95 | ₹3,611.35 | ₹3,611.35 | 315 | 6,650 |
| 20 Oct 2025 | ₹4,215 | ₹4,215 | ₹4,215 | ₹4,215 | 70 | 6,580 |
| 23 Oct 2025 | ₹4,663.45 | ₹4,663.45 | ₹3,960 | ₹3,960 | 245 | 6,335 |
| 24 Oct 2025 | ₹3,900 | ₹3,900 | ₹3,655 | ₹3,655 | 1,680 | 4,935 |
| 27 Oct 2025 | ₹4,100 | ₹4,311.4 | ₹4,100 | ₹4,299.9 | 455 | 4,725 |
| 28 Oct 2025 | ₹4,162.25 | ₹4,362.6 | ₹3,873.7 | ₹4,298 | 350 | 4,620 |