NIFTY BANK 54,200 CE traded across 19 sessions from 29 Sept 2025 to 28 Oct 2025, with a life-high of ₹4,372.8 and a low of ₹979.9. Final close ₹4,001.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Sept 2025 | ₹1,150 | ₹1,286.9 | ₹979.9 | ₹1,156 | 29,750 | 7,000 |
| 30 Sept 2025 | ₹1,222.5 | ₹1,270 | ₹1,121 | ₹1,219.9 | 26,810 | 14,875 |
| 1 Oct 2025 | ₹1,199.85 | ₹1,675.1 | ₹1,142.1 | ₹1,655.55 | 28,070 | 15,540 |
| 3 Oct 2025 | ₹1,669.8 | ₹1,814.55 | ₹1,634.35 | ₹1,798.65 | 10,080 | 15,855 |
| 6 Oct 2025 | ₹2,000 | ₹2,206 | ₹1,972.45 | ₹2,175.8 | 2,555 | 15,295 |
| 7 Oct 2025 | ₹2,121 | ₹2,541.55 | ₹2,121 | ₹2,297.6 | 840 | 15,505 |
| 8 Oct 2025 | ₹2,186.25 | ₹2,202.1 | ₹2,097.95 | ₹2,097.95 | 315 | 15,435 |
| 9 Oct 2025 | ₹2,255.3 | ₹2,255.3 | ₹2,255.3 | ₹2,255.3 | 35 | 15,435 |
| 10 Oct 2025 | ₹2,660 | ₹2,769.9 | ₹2,650 | ₹2,650 | 175 | 15,365 |
| 13 Oct 2025 | ₹2,637.75 | ₹2,637.75 | ₹2,465 | ₹2,489.8 | 140 | 15,330 |
| 14 Oct 2025 | ₹2,515 | ₹2,515 | ₹2,346.55 | ₹2,346.55 | 315 | 15,085 |
| 15 Oct 2025 | ₹2,853.9 | ₹2,869.3 | ₹2,808.6 | ₹2,869.3 | 210 | 14,980 |
| 16 Oct 2025 | ₹3,032.6 | ₹3,375.1 | ₹3,032.6 | ₹3,375.1 | 210 | 14,875 |
| 17 Oct 2025 | ₹3,575.15 | ₹3,675.1 | ₹3,350 | ₹3,585 | 490 | 14,560 |
| 20 Oct 2025 | ₹3,959.95 | ₹4,004.3 | ₹3,800 | ₹3,978.05 | 385 | 14,455 |
| 23 Oct 2025 | ₹4,354.6 | ₹4,372.8 | ₹3,800.65 | ₹3,800.65 | 840 | 14,315 |
| 24 Oct 2025 | ₹3,913.5 | ₹3,913.5 | ₹3,384.4 | ₹3,509.3 | 2,310 | 11,690 |
| 27 Oct 2025 | ₹3,800 | ₹4,010 | ₹3,800 | ₹3,925 | 2,905 | 9,485 |
| 28 Oct 2025 | ₹3,825.1 | ₹4,008.7 | ₹3,600 | ₹4,001.1 | 525 | 9,240 |