NIFTY BANK 54,700 CE traded across 19 sessions from 29 Sept 2025 to 28 Oct 2025, with a life-high of ₹3,863.8 and a low of ₹692.65. Final close ₹3,525.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Sept 2025 | ₹800 | ₹939.95 | ₹692.65 | ₹827.6 | 1,89,770 | 49,175 |
| 30 Sept 2025 | ₹910.4 | ₹940 | ₹801.2 | ₹858.3 | 6,53,170 | 1,26,560 |
| 1 Oct 2025 | ₹812.1 | ₹1,291.75 | ₹738.55 | ₹1,269.5 | 13,76,935 | 70,630 |
| 3 Oct 2025 | ₹1,251.8 | ₹1,391.35 | ₹1,205.55 | ₹1,363 | 40,320 | 65,240 |
| 6 Oct 2025 | ₹1,510.8 | ₹1,783.85 | ₹1,471.2 | ₹1,716 | 34,265 | 49,245 |
| 7 Oct 2025 | ₹1,774.65 | ₹2,054.75 | ₹1,685.75 | ₹1,858.6 | 14,245 | 42,875 |
| 8 Oct 2025 | ₹1,796.6 | ₹1,888.75 | ₹1,506 | ₹1,636 | 18,725 | 35,490 |
| 9 Oct 2025 | ₹1,636 | ₹1,863.55 | ₹1,556.5 | ₹1,796.6 | 3,500 | 34,685 |
| 10 Oct 2025 | ₹2,005 | ₹2,350 | ₹2,005 | ₹2,249 | 4,130 | 32,830 |
| 13 Oct 2025 | ₹2,050 | ₹2,240.65 | ₹1,987.95 | ₹2,220.55 | 2,905 | 30,975 |
| 14 Oct 2025 | ₹2,256.5 | ₹2,275 | ₹1,900 | ₹2,061 | 1,190 | 30,625 |
| 15 Oct 2025 | ₹2,213.45 | ₹2,421.05 | ₹2,213.45 | ₹2,346.95 | 945 | 30,625 |
| 16 Oct 2025 | ₹2,568.95 | ₹2,906 | ₹2,509.75 | ₹2,786 | 6,300 | 28,910 |
| 17 Oct 2025 | ₹2,875 | ₹3,248.5 | ₹2,834 | ₹3,069.55 | 3,675 | 27,720 |
| 20 Oct 2025 | ₹3,449.5 | ₹3,512 | ₹3,354.85 | ₹3,398 | 6,685 | 24,395 |
| 23 Oct 2025 | ₹3,800 | ₹3,863.8 | ₹3,381 | ₹3,381 | 1,260 | 23,765 |
| 24 Oct 2025 | ₹3,402.45 | ₹3,402.45 | ₹2,861.45 | ₹3,039.1 | 3,780 | 20,965 |
| 27 Oct 2025 | ₹3,273.95 | ₹3,550.8 | ₹3,273.4 | ₹3,550.8 | 2,870 | 19,880 |
| 28 Oct 2025 | ₹3,489.85 | ₹3,697.7 | ₹3,131.6 | ₹3,525 | 3,885 | 18,620 |