NIFTY BANK 55,200 CE traded across 19 sessions from 29 Sept 2025 to 28 Oct 2025, with a life-high of ₹3,367 and a low of ₹462.4. Final close ₹3,026.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Sept 2025 | ₹559.55 | ₹653.45 | ₹462.4 | ₹542.6 | 1,14,520 | 50,015 |
| 30 Sept 2025 | ₹603 | ₹647.9 | ₹545.35 | ₹586.1 | 1,78,570 | 75,425 |
| 1 Oct 2025 | ₹615.4 | ₹941.7 | ₹545 | ₹925 | 23,02,685 | 1,23,725 |
| 3 Oct 2025 | ₹902.7 | ₹1,020.55 | ₹860 | ₹991.1 | 7,55,405 | 91,350 |
| 6 Oct 2025 | ₹1,034 | ₹1,378.35 | ₹1,034 | ₹1,309.95 | 91,035 | 81,445 |
| 7 Oct 2025 | ₹1,350.3 | ₹1,608.15 | ₹1,259.4 | ₹1,431 | 44,310 | 83,650 |
| 8 Oct 2025 | ₹1,393.6 | ₹1,452.7 | ₹1,116.25 | ₹1,217.25 | 69,790 | 62,930 |
| 9 Oct 2025 | ₹1,170.85 | ₹1,447.3 | ₹1,150 | ₹1,375.25 | 31,745 | 61,950 |
| 10 Oct 2025 | ₹1,446.5 | ₹1,881 | ₹1,431.05 | ₹1,792.6 | 71,505 | 71,470 |
| 13 Oct 2025 | ₹1,653.6 | ₹1,826.9 | ₹1,513.75 | ₹1,780 | 27,405 | 59,010 |
| 14 Oct 2025 | ₹1,780 | ₹1,820 | ₹1,430.05 | ₹1,596.5 | 47,985 | 57,120 |
| 15 Oct 2025 | ₹1,778.05 | ₹1,933.85 | ₹1,701 | ₹1,855.35 | 7,840 | 52,220 |
| 16 Oct 2025 | ₹2,058.55 | ₹2,423.65 | ₹2,019.95 | ₹2,311.75 | 22,540 | 37,555 |
| 17 Oct 2025 | ₹2,327.15 | ₹2,740.75 | ₹2,287.6 | ₹2,610.8 | 11,620 | 33,005 |
| 20 Oct 2025 | ₹3,000 | ₹3,019.15 | ₹2,755.55 | ₹2,917.6 | 9,800 | 29,330 |
| 23 Oct 2025 | ₹3,000 | ₹3,367 | ₹2,907 | ₹2,907.05 | 10,080 | 26,985 |
| 24 Oct 2025 | ₹2,913.15 | ₹2,913.15 | ₹2,310 | ₹2,540.25 | 6,615 | 23,800 |
| 27 Oct 2025 | ₹2,724 | ₹3,045 | ₹2,724 | ₹2,991.85 | 3,570 | 20,860 |
| 28 Oct 2025 | ₹2,990 | ₹3,130.1 | ₹2,600 | ₹3,026.5 | 10,045 | 12,005 |