NIFTY BANK 54,000 CE traded across 19 sessions from 29 Sept 2025 to 28 Oct 2025, with a life-high of ₹4,582.8 and a low of ₹1,102.1. Final close ₹4,216.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Sept 2025 | ₹1,252.05 | ₹1,430 | ₹1,102.1 | ₹1,266.7 | 3,10,800 | 1,99,990 |
| 30 Sept 2025 | ₹1,400 | ₹1,424.9 | ₹1,256 | ₹1,345 | 2,44,790 | 2,96,275 |
| 1 Oct 2025 | ₹1,307.55 | ₹1,848.95 | ₹1,273.35 | ₹1,830.05 | 3,12,410 | 2,78,600 |
| 3 Oct 2025 | ₹1,856.55 | ₹1,986 | ₹1,755 | ₹1,965 | 63,140 | 2,67,575 |
| 6 Oct 2025 | ₹2,090 | ₹2,428.2 | ₹2,065.55 | ₹2,364.5 | 47,705 | 2,57,390 |
| 7 Oct 2025 | ₹2,399 | ₹2,710 | ₹2,300 | ₹2,504.75 | 25,760 | 2,54,310 |
| 8 Oct 2025 | ₹2,443.4 | ₹2,525 | ₹2,141 | ₹2,263.8 | 24,885 | 2,51,685 |
| 9 Oct 2025 | ₹2,248.45 | ₹2,530.15 | ₹2,177.45 | ₹2,441.7 | 18,200 | 2,51,195 |
| 10 Oct 2025 | ₹2,597.6 | ₹3,015 | ₹2,581 | ₹2,940.4 | 30,695 | 2,53,225 |
| 13 Oct 2025 | ₹2,740.4 | ₹2,969.2 | ₹2,614.9 | ₹2,909.2 | 18,935 | 2,44,755 |
| 14 Oct 2025 | ₹2,911 | ₹2,953.8 | ₹2,527.9 | ₹2,692.15 | 19,845 | 2,42,270 |
| 15 Oct 2025 | ₹2,850 | ₹3,100 | ₹2,790.1 | ₹3,005 | 41,230 | 2,39,260 |
| 16 Oct 2025 | ₹3,211 | ₹3,598.6 | ₹3,167.1 | ₹3,493 | 26,565 | 2,35,130 |
| 17 Oct 2025 | ₹3,450 | ₹3,907.6 | ₹3,410.95 | ₹3,766 | 22,715 | 2,28,585 |
| 20 Oct 2025 | ₹4,202 | ₹4,214.5 | ₹3,901 | ₹4,110.25 | 27,930 | 2,09,195 |
| 23 Oct 2025 | ₹4,202 | ₹4,582.8 | ₹4,010 | ₹4,010 | 13,230 | 2,00,340 |
| 24 Oct 2025 | ₹4,049.95 | ₹4,135 | ₹3,505 | ₹3,683 | 15,435 | 1,90,505 |
| 27 Oct 2025 | ₹3,806.05 | ₹4,245 | ₹3,806.05 | ₹4,245 | 22,505 | 1,74,475 |
| 28 Oct 2025 | ₹4,192.05 | ₹4,310 | ₹3,790.65 | ₹4,216.95 | 32,340 | 1,55,960 |