NIFTY BANK 54,500 CE traded across 19 sessions from 29 Sept 2025 to 28 Oct 2025, with a life-high of ₹4,050 and a low of ₹795.05. Final close ₹3,721.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Sept 2025 | ₹950.95 | ₹1,072 | ₹795.05 | ₹945 | 8,00,065 | 2,47,275 |
| 30 Sept 2025 | ₹916.5 | ₹1,066.25 | ₹916.45 | ₹995.85 | 8,08,395 | 3,18,710 |
| 1 Oct 2025 | ₹941 | ₹1,442.05 | ₹850.1 | ₹1,430 | 8,44,305 | 2,82,065 |
| 3 Oct 2025 | ₹1,441 | ₹1,558.65 | ₹1,354.75 | ₹1,527.95 | 1,80,565 | 2,91,130 |
| 6 Oct 2025 | ₹1,627.95 | ₹1,974.45 | ₹1,627.7 | ₹1,896.5 | 87,605 | 2,64,285 |
| 7 Oct 2025 | ₹1,950 | ₹2,245.7 | ₹1,850 | ₹2,046 | 61,250 | 2,43,005 |
| 8 Oct 2025 | ₹1,979.9 | ₹2,075.7 | ₹1,682.1 | ₹1,806.4 | 41,510 | 2,37,720 |
| 9 Oct 2025 | ₹1,787.35 | ₹2,057.45 | ₹1,725.5 | ₹1,974.5 | 34,615 | 2,38,875 |
| 10 Oct 2025 | ₹2,053.45 | ₹2,527.2 | ₹2,053.45 | ₹2,441.55 | 28,455 | 2,28,130 |
| 13 Oct 2025 | ₹2,285.15 | ₹2,485 | ₹2,141.6 | ₹2,425 | 19,600 | 2,26,660 |
| 14 Oct 2025 | ₹2,423.45 | ₹2,474.5 | ₹2,064.75 | ₹2,215 | 84,560 | 2,22,075 |
| 15 Oct 2025 | ₹2,360.75 | ₹2,623.8 | ₹2,310.85 | ₹2,522.6 | 49,210 | 2,20,745 |
| 16 Oct 2025 | ₹2,751 | ₹3,102.8 | ₹2,669 | ₹2,921.55 | 21,385 | 2,13,850 |
| 17 Oct 2025 | ₹2,921.55 | ₹3,425 | ₹2,921.55 | ₹3,276 | 20,230 | 2,08,215 |
| 20 Oct 2025 | ₹3,645.05 | ₹3,710 | ₹3,410.4 | ₹3,624.7 | 6,475 | 2,05,730 |
| 23 Oct 2025 | ₹3,680 | ₹4,050 | ₹3,485.15 | ₹3,485.15 | 7,245 | 1,99,815 |
| 24 Oct 2025 | ₹3,600 | ₹3,600 | ₹3,005.65 | ₹3,200.6 | 8,785 | 1,96,525 |
| 27 Oct 2025 | ₹3,340.05 | ₹3,755 | ₹3,339 | ₹3,748.45 | 53,375 | 1,91,590 |
| 28 Oct 2025 | ₹3,720 | ₹3,833.3 | ₹3,265.05 | ₹3,721 | 57,645 | 1,46,895 |