NIFTY BANK 55,500 CE traded across 19 sessions from 29 Sept 2025 to 28 Oct 2025, with a life-high of ₹3,070 and a low of ₹351.25. Final close ₹2,720.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Sept 2025 | ₹422 | ₹509.4 | ₹351.25 | ₹425 | 7,57,960 | 4,12,195 |
| 30 Sept 2025 | ₹449 | ₹502 | ₹422.05 | ₹448.85 | 7,10,535 | 4,43,695 |
| 1 Oct 2025 | ₹415.65 | ₹752 | ₹370 | ₹737.65 | 41,57,160 | 7,60,375 |
| 3 Oct 2025 | ₹728.15 | ₹820 | ₹681.75 | ₹798.8 | 47,43,620 | 7,73,535 |
| 6 Oct 2025 | ₹854.95 | ₹1,142 | ₹820.05 | ₹1,071.6 | 12,45,615 | 6,03,680 |
| 7 Oct 2025 | ₹1,022.85 | ₹1,365.4 | ₹975.15 | ₹1,190.1 | 4,45,130 | 5,73,580 |
| 8 Oct 2025 | ₹1,189 | ₹1,216 | ₹888.3 | ₹987.25 | 6,37,630 | 4,83,700 |
| 9 Oct 2025 | ₹1,000.05 | ₹1,200 | ₹926.3 | ₹1,118.05 | 4,37,710 | 4,26,440 |
| 10 Oct 2025 | ₹1,150 | ₹1,619.15 | ₹1,150 | ₹1,528 | 4,33,755 | 4,25,005 |
| 13 Oct 2025 | ₹1,350.05 | ₹1,569.85 | ₹1,260 | ₹1,520 | 1,67,755 | 4,16,850 |
| 14 Oct 2025 | ₹1,524.95 | ₹1,554.25 | ₹1,183.15 | ₹1,325.35 | 3,55,740 | 3,94,380 |
| 15 Oct 2025 | ₹1,457.9 | ₹1,673.5 | ₹1,400 | ₹1,579.45 | 98,315 | 3,79,540 |
| 16 Oct 2025 | ₹1,737.45 | ₹2,148.4 | ₹1,722.55 | ₹2,034.45 | 1,78,115 | 3,71,175 |
| 17 Oct 2025 | ₹1,963.6 | ₹2,457 | ₹1,963.6 | ₹2,312.4 | 1,81,615 | 2,75,030 |
| 20 Oct 2025 | ₹2,596.95 | ₹2,763.35 | ₹2,439.7 | ₹2,631 | 63,910 | 2,54,800 |
| 23 Oct 2025 | ₹2,700.05 | ₹3,070 | ₹2,494.35 | ₹2,494.35 | 42,665 | 2,33,485 |
| 24 Oct 2025 | ₹2,580.4 | ₹2,639 | ₹2,015 | ₹2,210.6 | 53,270 | 2,21,830 |
| 27 Oct 2025 | ₹2,431.7 | ₹2,778 | ₹2,287.15 | ₹2,758.2 | 45,220 | 2,12,135 |
| 28 Oct 2025 | ₹2,717.55 | ₹2,843 | ₹2,297.65 | ₹2,720 | 71,120 | 1,85,115 |