NIFTY BANK 55,400 CE traded across 19 sessions from 29 Sept 2025 to 28 Oct 2025, with a life-high of ₹3,188.35 and a low of ₹388.5. Final close ₹2,721.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Sept 2025 | ₹462.05 | ₹555 | ₹388.5 | ₹473.8 | 1,07,730 | 44,030 |
| 30 Sept 2025 | ₹493 | ₹549 | ₹461.3 | ₹498 | 93,205 | 47,110 |
| 1 Oct 2025 | ₹453.7 | ₹811.65 | ₹440.55 | ₹794.7 | 17,37,645 | 1,22,675 |
| 3 Oct 2025 | ₹755 | ₹884.6 | ₹739.55 | ₹863 | 27,35,250 | 1,43,115 |
| 6 Oct 2025 | ₹930 | ₹1,216.45 | ₹930 | ₹1,150.3 | 1,88,650 | 1,00,380 |
| 7 Oct 2025 | ₹1,189.95 | ₹1,425 | ₹1,069.55 | ₹1,262.5 | 25,865 | 93,065 |
| 8 Oct 2025 | ₹1,237.9 | ₹1,290 | ₹959.75 | ₹1,067.95 | 45,710 | 80,465 |
| 9 Oct 2025 | ₹1,076 | ₹1,280.6 | ₹1,000 | ₹1,195.2 | 44,030 | 68,180 |
| 10 Oct 2025 | ₹1,310 | ₹1,699.95 | ₹1,310 | ₹1,605.35 | 16,135 | 65,205 |
| 13 Oct 2025 | ₹1,533.15 | ₹1,657.4 | ₹1,344 | ₹1,608.3 | 8,890 | 64,365 |
| 14 Oct 2025 | ₹1,630 | ₹1,639 | ₹1,262.75 | ₹1,444.15 | 24,325 | 54,635 |
| 15 Oct 2025 | ₹1,500 | ₹1,758.7 | ₹1,497.45 | ₹1,662.35 | 8,015 | 51,135 |
| 16 Oct 2025 | ₹1,819.5 | ₹2,216.2 | ₹1,819.5 | ₹2,147.45 | 5,005 | 50,015 |
| 17 Oct 2025 | ₹2,090.4 | ₹2,548.05 | ₹2,051.7 | ₹2,405 | 7,700 | 48,405 |
| 20 Oct 2025 | ₹2,736.35 | ₹2,826.35 | ₹2,635.4 | ₹2,726.25 | 7,315 | 44,380 |
| 23 Oct 2025 | ₹2,950 | ₹3,188.35 | ₹2,605.6 | ₹2,605.6 | 11,515 | 37,310 |
| 24 Oct 2025 | ₹2,733.3 | ₹2,733.3 | ₹2,133.7 | ₹2,336.15 | 4,690 | 36,680 |
| 27 Oct 2025 | ₹2,630.35 | ₹2,866.3 | ₹2,600 | ₹2,744.5 | 1,995 | 35,630 |
| 28 Oct 2025 | ₹2,775 | ₹2,937.6 | ₹2,385 | ₹2,721.3 | 7,420 | 31,745 |