NIFTY BANK 54,800 CE traded across 19 sessions from 29 Sept 2025 to 28 Oct 2025, with a life-high of ₹3,710 and a low of ₹640. Final close ₹3,429.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Sept 2025 | ₹751 | ₹877 | ₹640 | ₹765 | 1,53,055 | 61,180 |
| 30 Sept 2025 | ₹793.05 | ₹873.95 | ₹740.25 | ₹800 | 2,33,485 | 75,530 |
| 1 Oct 2025 | ₹755.5 | ₹1,215.45 | ₹700 | ₹1,200 | 16,05,625 | 79,520 |
| 3 Oct 2025 | ₹1,200 | ₹1,316.7 | ₹1,126.25 | ₹1,292.35 | 93,065 | 72,555 |
| 6 Oct 2025 | ₹1,430.2 | ₹1,706.45 | ₹1,394.15 | ₹1,636.6 | 41,650 | 65,275 |
| 7 Oct 2025 | ₹1,690 | ₹1,965 | ₹1,580 | ₹1,769.3 | 13,055 | 60,620 |
| 8 Oct 2025 | ₹1,800 | ₹1,800 | ₹1,436.35 | ₹1,545 | 13,440 | 55,370 |
| 9 Oct 2025 | ₹1,500 | ₹1,780 | ₹1,479.55 | ₹1,712 | 6,125 | 54,075 |
| 10 Oct 2025 | ₹1,850 | ₹2,256.8 | ₹1,847.45 | ₹2,140.15 | 4,585 | 53,410 |
| 13 Oct 2025 | ₹1,991 | ₹2,209.25 | ₹1,872.55 | ₹2,139.8 | 2,485 | 53,235 |
| 14 Oct 2025 | ₹2,203.1 | ₹2,203.1 | ₹1,778 | ₹2,005.35 | 1,295 | 52,745 |
| 15 Oct 2025 | ₹2,141.1 | ₹2,299 | ₹2,040.75 | ₹2,242 | 770 | 52,570 |
| 16 Oct 2025 | ₹2,520.3 | ₹2,838.95 | ₹2,439.45 | ₹2,838.95 | 6,720 | 49,245 |
| 17 Oct 2025 | ₹2,619.3 | ₹3,155.75 | ₹2,619.3 | ₹2,980 | 3,710 | 46,410 |
| 20 Oct 2025 | ₹3,260 | ₹3,382 | ₹3,150 | ₹3,292.4 | 7,385 | 45,605 |
| 23 Oct 2025 | ₹3,650 | ₹3,710 | ₹3,207.8 | ₹3,207.85 | 1,155 | 44,940 |
| 24 Oct 2025 | ₹3,000 | ₹3,074.65 | ₹2,738.7 | ₹2,900 | 2,695 | 42,805 |
| 27 Oct 2025 | ₹3,200 | ₹3,427 | ₹3,133.5 | ₹3,310 | 1,925 | 41,265 |
| 28 Oct 2025 | ₹3,310.1 | ₹3,530 | ₹3,050.9 | ₹3,429.95 | 5,495 | 36,855 |