NIFTY BANK 55,000 CE traded across 19 sessions from 29 Sept 2025 to 28 Oct 2025, with a life-high of ₹3,575.85 and a low of ₹544. Final close ₹3,245.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Sept 2025 | ₹643.95 | ₹757.45 | ₹544 | ₹651.3 | 13,13,725 | 7,32,305 |
| 30 Sept 2025 | ₹671.1 | ₹749.9 | ₹637.05 | ₹694.1 | 17,85,770 | 9,41,465 |
| 1 Oct 2025 | ₹620 | ₹1,098 | ₹601.05 | ₹1,045.1 | 50,55,645 | 9,19,135 |
| 3 Oct 2025 | ₹939 | ₹1,164.05 | ₹939 | ₹1,136.65 | 9,98,900 | 8,63,835 |
| 6 Oct 2025 | ₹1,200 | ₹1,541.85 | ₹1,200 | ₹1,465.3 | 4,62,105 | 8,27,155 |
| 7 Oct 2025 | ₹1,488.95 | ₹1,790 | ₹1,414 | ₹1,598 | 2,10,630 | 7,87,535 |
| 8 Oct 2025 | ₹1,518.05 | ₹1,629.75 | ₹1,258.9 | ₹1,383.4 | 2,90,500 | 7,74,515 |
| 9 Oct 2025 | ₹1,372.55 | ₹1,615.55 | ₹1,302 | ₹1,532.55 | 2,69,325 | 7,59,605 |
| 10 Oct 2025 | ₹1,515.95 | ₹2,069.55 | ₹1,515.95 | ₹1,975 | 1,58,690 | 7,39,585 |
| 13 Oct 2025 | ₹1,768.2 | ₹2,021 | ₹1,683.9 | ₹1,959.45 | 1,41,575 | 7,29,610 |
| 14 Oct 2025 | ₹1,973.4 | ₹2,005.95 | ₹1,602 | ₹1,756.15 | 1,12,210 | 6,93,455 |
| 15 Oct 2025 | ₹1,842 | ₹2,140 | ₹1,837 | ₹2,049.95 | 1,24,285 | 6,94,610 |
| 16 Oct 2025 | ₹2,219.75 | ₹2,619 | ₹2,195.5 | ₹2,510.8 | 1,29,395 | 6,98,215 |
| 17 Oct 2025 | ₹2,444.95 | ₹2,940 | ₹2,439.4 | ₹2,787.65 | 67,655 | 6,00,145 |
| 20 Oct 2025 | ₹3,200 | ₹3,240 | ₹2,916.7 | ₹3,129.9 | 77,385 | 5,54,015 |
| 23 Oct 2025 | ₹3,050.35 | ₹3,575.85 | ₹2,975.25 | ₹2,975.25 | 40,495 | 5,17,230 |
| 24 Oct 2025 | ₹3,112.65 | ₹3,138 | ₹2,500.05 | ₹2,685.55 | 73,430 | 4,83,350 |
| 27 Oct 2025 | ₹2,863.8 | ₹3,268.05 | ₹2,849.7 | ₹3,251.3 | 62,160 | 4,58,675 |
| 28 Oct 2025 | ₹3,200 | ₹3,331.3 | ₹2,771.45 | ₹3,245.55 | 1,08,815 | 3,94,555 |