NIFTY BANK 55,100 CE traded across 19 sessions from 29 Sept 2025 to 28 Oct 2025, with a life-high of ₹3,628.9 and a low of ₹504.25. Final close ₹3,121.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Sept 2025 | ₹625 | ₹703 | ₹504.25 | ₹601.75 | 93,940 | 40,460 |
| 30 Sept 2025 | ₹634.95 | ₹700.4 | ₹588.8 | ₹628.85 | 1,20,330 | 47,075 |
| 1 Oct 2025 | ₹622.1 | ₹1,005 | ₹582.35 | ₹981.9 | 14,49,910 | 71,400 |
| 3 Oct 2025 | ₹983.15 | ₹1,090.45 | ₹922.85 | ₹1,073 | 3,05,970 | 62,895 |
| 6 Oct 2025 | ₹1,075 | ₹1,458.85 | ₹1,075 | ₹1,380.55 | 33,005 | 53,865 |
| 7 Oct 2025 | ₹1,440 | ₹1,695.05 | ₹1,344 | ₹1,515 | 15,295 | 50,575 |
| 8 Oct 2025 | ₹1,483.7 | ₹1,535.5 | ₹1,190.1 | ₹1,297.7 | 16,345 | 47,775 |
| 9 Oct 2025 | ₹1,251 | ₹1,530.25 | ₹1,235.15 | ₹1,453.8 | 11,410 | 47,705 |
| 10 Oct 2025 | ₹1,597.35 | ₹1,975.9 | ₹1,596.8 | ₹1,867.95 | 9,730 | 43,785 |
| 13 Oct 2025 | ₹1,734.2 | ₹1,934.55 | ₹1,600 | ₹1,852 | 3,675 | 43,260 |
| 14 Oct 2025 | ₹1,890 | ₹1,890 | ₹1,514.5 | ₹1,716.8 | 6,545 | 39,830 |
| 15 Oct 2025 | ₹1,800 | ₹2,018.65 | ₹1,790.7 | ₹1,934.85 | 2,800 | 39,585 |
| 16 Oct 2025 | ₹2,242.35 | ₹2,500 | ₹2,101.1 | ₹2,417.55 | 3,220 | 38,570 |
| 17 Oct 2025 | ₹2,399.45 | ₹2,839.9 | ₹2,351.1 | ₹2,693.55 | 5,810 | 35,945 |
| 20 Oct 2025 | ₹3,154.95 | ₹3,155 | ₹2,860 | ₹3,012.6 | 7,455 | 30,730 |
| 23 Oct 2025 | ₹3,628.9 | ₹3,628.9 | ₹3,030 | ₹3,049.7 | 3,395 | 27,720 |
| 24 Oct 2025 | ₹3,000 | ₹3,000 | ₹2,410 | ₹2,621 | 6,230 | 23,905 |
| 27 Oct 2025 | ₹2,900 | ₹3,159.2 | ₹2,900 | ₹3,159.2 | 1,750 | 23,345 |
| 28 Oct 2025 | ₹3,150 | ₹3,150 | ₹2,672.5 | ₹3,121.1 | 18,270 | 15,890 |