NIFTY BANK 55,700 CE traded across 19 sessions from 29 Sept 2025 to 28 Oct 2025, with a life-high of ₹2,883 and a low of ₹294.9. Final close ₹2,523.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Sept 2025 | ₹361 | ₹430 | ₹294.9 | ₹361.1 | 55,230 | 54,110 |
| 30 Sept 2025 | ₹374.55 | ₹417.05 | ₹351 | ₹376.95 | 1,00,310 | 71,750 |
| 1 Oct 2025 | ₹321 | ₹641.2 | ₹321 | ₹627.7 | 11,09,675 | 1,65,690 |
| 3 Oct 2025 | ₹627.7 | ₹701.75 | ₹576.1 | ₹679.2 | 14,33,740 | 1,97,855 |
| 6 Oct 2025 | ₹725 | ₹997.25 | ₹707.05 | ₹936 | 8,13,470 | 1,48,715 |
| 7 Oct 2025 | ₹959 | ₹1,203.25 | ₹889 | ₹1,029.35 | 1,20,645 | 1,35,905 |
| 8 Oct 2025 | ₹1,002.25 | ₹1,062 | ₹758.85 | ₹847.35 | 2,20,535 | 1,42,695 |
| 9 Oct 2025 | ₹858.15 | ₹1,045.45 | ₹791 | ₹966.8 | 2,20,605 | 1,38,320 |
| 10 Oct 2025 | ₹1,050.7 | ₹1,440 | ₹1,050.7 | ₹1,358.5 | 48,825 | 1,23,095 |
| 13 Oct 2025 | ₹1,240 | ₹1,391.75 | ₹1,100 | ₹1,348.45 | 22,400 | 1,18,230 |
| 14 Oct 2025 | ₹1,348.45 | ₹1,378.9 | ₹1,032.85 | ₹1,176.55 | 36,050 | 1,11,790 |
| 15 Oct 2025 | ₹1,269.05 | ₹1,488.55 | ₹1,233 | ₹1,400 | 19,285 | 1,08,220 |
| 16 Oct 2025 | ₹1,625 | ₹1,935.05 | ₹1,542.85 | ₹1,842.45 | 23,625 | 1,01,675 |
| 17 Oct 2025 | ₹1,813.05 | ₹2,271.7 | ₹1,778.45 | ₹2,094 | 10,815 | 99,505 |
| 20 Oct 2025 | ₹2,437.3 | ₹2,528.15 | ₹2,280 | ₹2,416.65 | 5,635 | 96,355 |
| 23 Oct 2025 | ₹2,819.45 | ₹2,883 | ₹2,327 | ₹2,327 | 4,025 | 95,515 |
| 24 Oct 2025 | ₹2,367 | ₹2,367 | ₹1,815.25 | ₹2,029 | 6,790 | 94,185 |
| 27 Oct 2025 | ₹2,193.1 | ₹2,587 | ₹2,193.1 | ₹2,587 | 5,145 | 92,960 |
| 28 Oct 2025 | ₹2,446 | ₹2,625 | ₹2,114.25 | ₹2,523.2 | 13,475 | 92,365 |