NIFTY BANK 54,600 CE traded across 19 sessions from 29 Sept 2025 to 28 Oct 2025, with a life-high of ₹3,944.2 and a low of ₹743.5. Final close ₹3,619.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Sept 2025 | ₹885.05 | ₹1,004.1 | ₹743.5 | ₹887.95 | 3,18,045 | 55,335 |
| 30 Sept 2025 | ₹919.95 | ₹999 | ₹859.9 | ₹915 | 5,51,355 | 1,08,185 |
| 1 Oct 2025 | ₹810.8 | ₹1,361.9 | ₹790.05 | ₹1,346.75 | 8,73,460 | 86,905 |
| 3 Oct 2025 | ₹1,372.85 | ₹1,474.85 | ₹1,290.05 | ₹1,454.35 | 36,330 | 77,385 |
| 6 Oct 2025 | ₹1,557 | ₹1,881.05 | ₹1,537.95 | ₹1,795.6 | 37,485 | 46,970 |
| 7 Oct 2025 | ₹1,878.05 | ₹2,151.7 | ₹1,756.25 | ₹1,944.2 | 20,440 | 40,250 |
| 8 Oct 2025 | ₹1,901.55 | ₹1,971 | ₹1,614.25 | ₹1,713 | 17,360 | 38,850 |
| 9 Oct 2025 | ₹1,658.25 | ₹1,954.75 | ₹1,658.25 | ₹1,885.6 | 2,730 | 36,995 |
| 10 Oct 2025 | ₹2,000 | ₹2,420 | ₹2,000 | ₹2,350 | 4,830 | 35,700 |
| 13 Oct 2025 | ₹2,221.1 | ₹2,399 | ₹2,050 | ₹2,336.7 | 2,275 | 35,105 |
| 14 Oct 2025 | ₹2,350 | ₹2,383.5 | ₹2,000 | ₹2,177.05 | 2,730 | 33,740 |
| 15 Oct 2025 | ₹2,210.45 | ₹2,516.25 | ₹2,210.45 | ₹2,420.3 | 5,040 | 32,865 |
| 16 Oct 2025 | ₹2,669.95 | ₹3,003.8 | ₹2,649.8 | ₹2,887.85 | 1,820 | 32,515 |
| 17 Oct 2025 | ₹2,945.6 | ₹3,320 | ₹2,864.65 | ₹3,200 | 2,100 | 31,885 |
| 20 Oct 2025 | ₹3,551.05 | ₹3,614.85 | ₹3,367.45 | ₹3,509.75 | 8,435 | 29,925 |
| 23 Oct 2025 | ₹3,808.8 | ₹3,944.2 | ₹3,450 | ₹3,450 | 2,380 | 28,105 |
| 24 Oct 2025 | ₹3,510 | ₹3,550 | ₹2,994.3 | ₹3,114.15 | 1,400 | 26,775 |
| 27 Oct 2025 | ₹3,320 | ₹3,641.75 | ₹3,320 | ₹3,605.15 | 1,540 | 25,655 |
| 28 Oct 2025 | ₹3,529.7 | ₹3,751.8 | ₹3,199.8 | ₹3,619.95 | 6,895 | 20,895 |