NIFTY BANK 55,800 CE traded across 19 sessions from 29 Sept 2025 to 28 Oct 2025, with a life-high of ₹2,775.9 and a low of ₹268.75. Final close ₹2,420.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Sept 2025 | ₹330.75 | ₹389.45 | ₹268.75 | ₹322.4 | 91,175 | 56,210 |
| 30 Sept 2025 | ₹324.15 | ₹385.35 | ₹316.65 | ₹344.45 | 1,13,995 | 82,425 |
| 1 Oct 2025 | ₹280 | ₹588.9 | ₹280 | ₹571.25 | 13,40,675 | 1,30,480 |
| 3 Oct 2025 | ₹564.35 | ₹645 | ₹528 | ₹621.25 | 15,24,705 | 1,55,330 |
| 6 Oct 2025 | ₹629 | ₹927.65 | ₹629 | ₹863.45 | 18,65,150 | 1,29,220 |
| 7 Oct 2025 | ₹877.5 | ₹1,124.35 | ₹822.25 | ₹957.75 | 2,81,995 | 97,300 |
| 8 Oct 2025 | ₹955 | ₹985.05 | ₹695 | ₹786.75 | 7,84,350 | 1,07,485 |
| 9 Oct 2025 | ₹794.95 | ₹971.55 | ₹725.25 | ₹895 | 7,47,985 | 97,720 |
| 10 Oct 2025 | ₹895 | ₹1,350.8 | ₹895 | ₹1,266.75 | 1,32,825 | 93,940 |
| 13 Oct 2025 | ₹1,100.05 | ₹1,316.4 | ₹1,025 | ₹1,264.1 | 1,12,420 | 1,35,450 |
| 14 Oct 2025 | ₹1,278.6 | ₹1,304.85 | ₹854.1 | ₹1,078.75 | 2,18,470 | 1,00,870 |
| 15 Oct 2025 | ₹1,149.85 | ₹1,397.35 | ₹1,136.2 | ₹1,318.75 | 36,015 | 94,010 |
| 16 Oct 2025 | ₹1,513.1 | ₹1,848.15 | ₹1,452.05 | ₹1,747 | 22,855 | 88,900 |
| 17 Oct 2025 | ₹1,704.95 | ₹2,169.95 | ₹1,697.45 | ₹2,036.6 | 73,850 | 57,295 |
| 20 Oct 2025 | ₹2,199 | ₹2,459.3 | ₹2,173.45 | ₹2,340.85 | 9,450 | 51,345 |
| 23 Oct 2025 | ₹2,460 | ₹2,775.9 | ₹2,205.1 | ₹2,208.05 | 5,565 | 48,475 |
| 24 Oct 2025 | ₹2,227 | ₹2,230 | ₹1,715.3 | ₹1,917.65 | 8,435 | 43,890 |
| 27 Oct 2025 | ₹2,070.45 | ₹2,471.1 | ₹2,044.55 | ₹2,451.65 | 8,960 | 38,990 |
| 28 Oct 2025 | ₹2,400.05 | ₹2,591.25 | ₹2,000 | ₹2,420.9 | 13,510 | 30,590 |