NIFTY BANK 54,300 CE traded across 19 sessions from 29 Sept 2025 to 28 Oct 2025, with a life-high of ₹4,201.15 and a low of ₹915.3. Final close ₹3,955.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Sept 2025 | ₹987.65 | ₹1,207.45 | ₹915.3 | ₹1,084.3 | 93,520 | 10,850 |
| 30 Sept 2025 | ₹1,084.75 | ₹1,203.5 | ₹1,053.3 | ₹1,140 | 38,045 | 13,370 |
| 1 Oct 2025 | ₹1,140 | ₹1,610.8 | ₹1,065 | ₹1,576.55 | 45,640 | 16,905 |
| 3 Oct 2025 | ₹1,588.05 | ₹1,714.65 | ₹1,539.45 | ₹1,696.35 | 4,445 | 16,135 |
| 6 Oct 2025 | ₹1,860 | ₹2,150 | ₹1,811.85 | ₹2,080 | 2,800 | 15,855 |
| 7 Oct 2025 | ₹2,072.1 | ₹2,412.4 | ₹2,072.1 | ₹2,220.6 | 2,485 | 15,330 |
| 8 Oct 2025 | ₹2,185.05 | ₹2,235.9 | ₹1,900 | ₹1,977.15 | 1,645 | 13,930 |
| 9 Oct 2025 | ₹2,225 | ₹2,225 | ₹2,225 | ₹2,225 | 35 | 13,895 |
| 10 Oct 2025 | ₹2,333.05 | ₹2,624.05 | ₹2,299.9 | ₹2,624.05 | 1,365 | 14,455 |
| 13 Oct 2025 | ₹2,599.5 | ₹2,599.5 | ₹2,599.5 | ₹2,599.5 | 35 | 14,455 |
| 14 Oct 2025 | ₹2,360 | ₹2,360 | ₹2,261.6 | ₹2,274.8 | 420 | 14,140 |
| 15 Oct 2025 | ₹2,540 | ₹2,740 | ₹2,515 | ₹2,740 | 2,100 | 13,405 |
| 16 Oct 2025 | ₹2,984.1 | ₹3,215 | ₹2,896.25 | ₹3,200.2 | 840 | 12,880 |
| 17 Oct 2025 | ₹3,284.25 | ₹3,630 | ₹3,175 | ₹3,183.25 | 665 | 12,495 |
| 20 Oct 2025 | ₹3,830 | ₹3,900 | ₹3,830 | ₹3,900 | 525 | 12,110 |
| 23 Oct 2025 | ₹3,940 | ₹4,201.15 | ₹3,740.5 | ₹3,754.55 | 1,120 | 11,550 |
| 24 Oct 2025 | ₹3,520 | ₹3,580 | ₹3,520 | ₹3,580 | 210 | 10,780 |
| 27 Oct 2025 | ₹3,700 | ₹3,950 | ₹3,700 | ₹3,798 | 2,555 | 9,590 |
| 28 Oct 2025 | ₹3,850 | ₹3,966.3 | ₹3,547.95 | ₹3,955.95 | 980 | 8,995 |