NIFTY BANK 55,300 CE traded across 19 sessions from 29 Sept 2025 to 28 Oct 2025, with a life-high of ₹3,280.05 and a low of ₹424.3. Final close ₹2,924.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Sept 2025 | ₹517.55 | ₹604.45 | ₹424.3 | ₹504.4 | 79,275 | 45,220 |
| 30 Sept 2025 | ₹543.2 | ₹594 | ₹500 | ₹549.9 | 1,02,130 | 50,785 |
| 1 Oct 2025 | ₹537 | ₹875.7 | ₹505.7 | ₹859 | 24,31,695 | 1,93,830 |
| 3 Oct 2025 | ₹850.95 | ₹951.25 | ₹798.65 | ₹926 | 16,79,615 | 1,73,705 |
| 6 Oct 2025 | ₹992 | ₹1,299 | ₹980 | ₹1,231.9 | 1,68,630 | 1,28,240 |
| 7 Oct 2025 | ₹1,248.45 | ₹1,533.05 | ₹1,156.65 | ₹1,342.5 | 60,410 | 1,17,145 |
| 8 Oct 2025 | ₹1,342.5 | ₹1,378.65 | ₹1,033.85 | ₹1,141 | 33,740 | 1,08,220 |
| 9 Oct 2025 | ₹1,149.3 | ₹1,361.65 | ₹1,075 | ₹1,277.55 | 16,170 | 1,07,800 |
| 10 Oct 2025 | ₹1,330.9 | ₹1,782.25 | ₹1,330.9 | ₹1,700 | 15,680 | 1,05,070 |
| 13 Oct 2025 | ₹1,559.95 | ₹1,741.75 | ₹1,436.25 | ₹1,692.6 | 8,050 | 1,04,860 |
| 14 Oct 2025 | ₹1,682.85 | ₹1,724 | ₹1,346 | ₹1,491.15 | 18,410 | 96,355 |
| 15 Oct 2025 | ₹1,640 | ₹1,848.45 | ₹1,599 | ₹1,767.85 | 9,590 | 94,640 |
| 16 Oct 2025 | ₹1,969.95 | ₹2,349.8 | ₹1,910.4 | ₹2,246 | 13,720 | 93,065 |
| 17 Oct 2025 | ₹2,225 | ₹2,653.95 | ₹2,177.25 | ₹2,520.7 | 15,015 | 90,825 |
| 20 Oct 2025 | ₹2,800.6 | ₹2,938.75 | ₹2,657.75 | ₹2,822.1 | 9,695 | 85,610 |
| 23 Oct 2025 | ₹2,979.95 | ₹3,280.05 | ₹2,724.7 | ₹2,724.7 | 9,170 | 82,460 |
| 24 Oct 2025 | ₹2,800 | ₹2,812.8 | ₹2,197.15 | ₹2,383.2 | 7,315 | 77,875 |
| 27 Oct 2025 | ₹2,710 | ₹2,973.6 | ₹2,708.5 | ₹2,967.5 | 2,135 | 77,840 |
| 28 Oct 2025 | ₹2,929.4 | ₹3,039.8 | ₹2,510 | ₹2,924.25 | 5,565 | 77,175 |