NIFTY BANK 54,400 CE traded across 19 sessions from 29 Sept 2025 to 28 Oct 2025, with a life-high of ₹4,155 and a low of ₹858. Final close ₹3,806.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Sept 2025 | ₹970 | ₹1,134.3 | ₹858 | ₹993.2 | 1,71,150 | 20,860 |
| 30 Sept 2025 | ₹1,032 | ₹1,132 | ₹986.15 | ₹1,070 | 74,340 | 23,590 |
| 1 Oct 2025 | ₹966 | ₹1,515 | ₹966 | ₹1,492 | 76,370 | 20,650 |
| 3 Oct 2025 | ₹1,525 | ₹1,630 | ₹1,453.4 | ₹1,615.55 | 7,315 | 19,670 |
| 6 Oct 2025 | ₹1,840 | ₹2,040 | ₹1,705 | ₹1,985.05 | 5,670 | 18,025 |
| 7 Oct 2025 | ₹1,980.85 | ₹2,338.2 | ₹1,925.45 | ₹2,118.6 | 2,905 | 17,325 |
| 8 Oct 2025 | ₹2,000 | ₹2,019.6 | ₹1,800 | ₹1,899.7 | 1,225 | 17,395 |
| 9 Oct 2025 | ₹1,999 | ₹2,159.55 | ₹1,823.4 | ₹2,074.2 | 1,085 | 17,780 |
| 10 Oct 2025 | ₹2,258.2 | ₹2,638.15 | ₹2,229.8 | ₹2,450 | 2,450 | 16,800 |
| 13 Oct 2025 | ₹2,300 | ₹2,506 | ₹2,244.85 | ₹2,505.95 | 840 | 16,870 |
| 14 Oct 2025 | ₹2,550.05 | ₹2,550.05 | ₹2,180.25 | ₹2,351.45 | 1,295 | 16,625 |
| 15 Oct 2025 | ₹2,660 | ₹2,685.1 | ₹2,588 | ₹2,600 | 875 | 16,450 |
| 16 Oct 2025 | ₹2,850 | ₹3,199 | ₹2,800 | ₹3,080 | 1,470 | 15,750 |
| 17 Oct 2025 | ₹3,100 | ₹3,521.35 | ₹3,060 | ₹3,360 | 945 | 15,190 |
| 20 Oct 2025 | ₹3,730.8 | ₹3,792.45 | ₹3,586.3 | ₹3,711.5 | 1,050 | 15,050 |
| 23 Oct 2025 | ₹4,050 | ₹4,155 | ₹3,621.55 | ₹3,621.55 | 1,050 | 14,665 |
| 24 Oct 2025 | ₹3,423.75 | ₹3,436 | ₹3,201 | ₹3,320.7 | 490 | 14,385 |
| 27 Oct 2025 | ₹3,550 | ₹3,840.55 | ₹3,550 | ₹3,840.55 | 1,155 | 13,370 |
| 28 Oct 2025 | ₹3,796.05 | ₹3,910 | ₹3,460 | ₹3,806.1 | 7,805 | 8,435 |