NIFTY BANK 54,900 CE traded across 19 sessions from 29 Sept 2025 to 28 Oct 2025, with a life-high of ₹3,644.85 and a low of ₹588.65. Final close ₹3,326.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Sept 2025 | ₹705 | ₹816 | ₹588.65 | ₹702.85 | 80,710 | 27,195 |
| 30 Sept 2025 | ₹744.45 | ₹811.65 | ₹688.6 | ₹741.45 | 2,01,180 | 47,005 |
| 1 Oct 2025 | ₹697.5 | ₹1,147.5 | ₹646.85 | ₹1,122.25 | 15,61,595 | 1,06,015 |
| 3 Oct 2025 | ₹1,107.05 | ₹1,231.4 | ₹1,068.75 | ₹1,214.7 | 89,215 | 89,215 |
| 6 Oct 2025 | ₹1,350 | ₹1,627.25 | ₹1,300 | ₹1,558.95 | 40,320 | 97,160 |
| 7 Oct 2025 | ₹1,597.9 | ₹1,872.75 | ₹1,500 | ₹1,687.05 | 16,170 | 93,240 |
| 8 Oct 2025 | ₹1,633.75 | ₹1,704.35 | ₹1,347.85 | ₹1,459.15 | 69,335 | 53,725 |
| 9 Oct 2025 | ₹1,434.5 | ₹1,686.45 | ₹1,398.95 | ₹1,614.45 | 4,025 | 53,340 |
| 10 Oct 2025 | ₹1,774.3 | ₹2,155.05 | ₹1,774.3 | ₹2,040 | 6,230 | 51,625 |
| 13 Oct 2025 | ₹1,900 | ₹2,028.9 | ₹1,789.25 | ₹2,028.9 | 2,030 | 51,240 |
| 14 Oct 2025 | ₹2,097.25 | ₹2,100.1 | ₹1,719.3 | ₹1,914.7 | 2,205 | 50,435 |
| 15 Oct 2025 | ₹2,056.25 | ₹2,219.35 | ₹1,935.55 | ₹2,140 | 1,750 | 49,805 |
| 16 Oct 2025 | ₹2,324.05 | ₹2,714.45 | ₹2,288.05 | ₹2,629.7 | 3,395 | 49,070 |
| 17 Oct 2025 | ₹2,685.55 | ₹3,038.05 | ₹2,551.45 | ₹2,857.2 | 5,600 | 45,115 |
| 20 Oct 2025 | ₹3,252.6 | ₹3,300 | ₹3,130 | ₹3,190.95 | 6,510 | 39,060 |
| 23 Oct 2025 | ₹3,500 | ₹3,644.85 | ₹3,400 | ₹3,413.15 | 1,120 | 38,115 |
| 24 Oct 2025 | ₹3,200 | ₹3,200 | ₹2,606.65 | ₹2,800 | 6,545 | 33,775 |
| 27 Oct 2025 | ₹3,307.15 | ₹3,356.2 | ₹3,200 | ₹3,214.75 | 2,310 | 31,745 |
| 28 Oct 2025 | ₹3,307.8 | ₹3,420 | ₹2,889.6 | ₹3,326 | 13,055 | 26,040 |