NIFTY BANK 58,200 CE traded across 19 sessions from 29 Sept 2025 to 28 Oct 2025, with a life-high of ₹537 and a low of ₹2.25. Final close ₹14.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Sept 2025 | ₹34.55 | ₹38.6 | ₹31.05 | ₹37.3 | 15,715 | 31,780 |
| 30 Sept 2025 | ₹38.05 | ₹43 | ₹33 | ₹36.6 | 28,070 | 36,085 |
| 1 Oct 2025 | ₹37.05 | ₹50 | ₹31.4 | ₹36.15 | 2,40,695 | 47,390 |
| 3 Oct 2025 | ₹40 | ₹44.75 | ₹35 | ₹35 | 2,39,400 | 87,150 |
| 6 Oct 2025 | ₹35 | ₹62.65 | ₹35 | ₹51.5 | 2,32,470 | 99,680 |
| 7 Oct 2025 | ₹51.35 | ₹79.35 | ₹48.8 | ₹57.7 | 3,61,445 | 1,27,855 |
| 8 Oct 2025 | ₹54 | ₹62 | ₹36.4 | ₹42.65 | 3,57,910 | 1,34,015 |
| 9 Oct 2025 | ₹45.15 | ₹59.25 | ₹40 | ₹47 | 2,30,160 | 1,27,820 |
| 10 Oct 2025 | ₹49.4 | ₹110.95 | ₹46.45 | ₹88.4 | 8,12,385 | 1,00,625 |
| 13 Oct 2025 | ₹63.45 | ₹98 | ₹57.8 | ₹85.05 | 7,40,530 | 1,28,030 |
| 14 Oct 2025 | ₹85 | ₹99.9 | ₹55.75 | ₹64.05 | 4,99,520 | 1,59,390 |
| 15 Oct 2025 | ₹70.8 | ₹94.55 | ₹63.35 | ₹76.25 | 8,64,920 | 1,31,180 |
| 16 Oct 2025 | ₹85.7 | ₹207.55 | ₹85.65 | ₹170.5 | 14,86,520 | 1,34,785 |
| 17 Oct 2025 | ₹153 | ₹355.05 | ₹147.15 | ₹277.75 | 25,50,800 | 2,70,690 |
| 20 Oct 2025 | ₹309 | ₹402.75 | ₹255.95 | ₹313 | 76,64,090 | 5,69,380 |
| 23 Oct 2025 | ₹309 | ₹537 | ₹175.05 | ₹186.6 | 76,91,285 | 4,69,770 |
| 24 Oct 2025 | ₹237.95 | ₹243.5 | ₹55.55 | ₹82.3 | 1,28,04,435 | 7,14,665 |
| 27 Oct 2025 | ₹86.45 | ₹237.95 | ₹70.8 | ₹192.25 | 3,51,80,705 | 8,67,895 |
| 28 Oct 2025 | ₹133 | ₹237.55 | ₹2.25 | ₹14.75 | 27,40,29,035 | 16,29,565 |