NIFTY BANK 57,800 CE traded across 19 sessions from 29 Sept 2025 to 28 Oct 2025, with a life-high of ₹854.1 and a low of ₹43.45. Final close ₹413.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Sept 2025 | ₹119.2 | ₹119.2 | ₹43.45 | ₹49 | 14,840 | 7,455 |
| 30 Sept 2025 | ₹49.05 | ₹58 | ₹45 | ₹48.5 | 35,980 | 25,410 |
| 1 Oct 2025 | ₹48.65 | ₹74.95 | ₹45.1 | ₹63.15 | 3,17,170 | 53,725 |
| 3 Oct 2025 | ₹55 | ₹71 | ₹55 | ₹58.25 | 2,86,195 | 72,765 |
| 6 Oct 2025 | ₹61 | ₹107 | ₹61 | ₹87.7 | 4,70,470 | 84,910 |
| 7 Oct 2025 | ₹95.45 | ₹139.9 | ₹82.5 | ₹101.9 | 10,32,605 | 1,07,800 |
| 8 Oct 2025 | ₹102.2 | ₹108.95 | ₹62.05 | ₹73.4 | 5,59,090 | 1,08,150 |
| 9 Oct 2025 | ₹75.95 | ₹103.45 | ₹66.55 | ₹83.35 | 3,94,730 | 1,20,190 |
| 10 Oct 2025 | ₹86.05 | ₹196 | ₹65.7 | ₹157.45 | 8,87,670 | 1,51,095 |
| 13 Oct 2025 | ₹108.05 | ₹175.05 | ₹103 | ₹154.1 | 8,00,205 | 1,31,915 |
| 14 Oct 2025 | ₹170 | ₹175.85 | ₹96.75 | ₹113.95 | 6,00,985 | 1,60,720 |
| 15 Oct 2025 | ₹125.05 | ₹175 | ₹115.75 | ₹146.1 | 10,99,245 | 2,48,080 |
| 16 Oct 2025 | ₹169.95 | ₹350 | ₹164.3 | ₹298 | 17,40,025 | 2,25,715 |
| 17 Oct 2025 | ₹296.05 | ₹548.9 | ₹265 | ₹443.05 | 57,19,700 | 3,52,275 |
| 20 Oct 2025 | ₹499.05 | ₹651.6 | ₹454.2 | ₹531.05 | 22,17,705 | 2,51,125 |
| 23 Oct 2025 | ₹529.95 | ₹854.1 | ₹370.05 | ₹388 | 12,58,740 | 3,17,800 |
| 24 Oct 2025 | ₹449.95 | ₹479.6 | ₹129.5 | ₹187.9 | 1,50,64,315 | 5,22,445 |
| 27 Oct 2025 | ₹207.95 | ₹531 | ₹190 | ₹486.65 | 95,42,505 | 2,15,285 |
| 28 Oct 2025 | ₹450 | ₹563.95 | ₹120.85 | ₹413 | 2,81,49,065 | 2,47,345 |