NIFTY BANK 59,500 CE traded across 19 sessions from 29 Sept 2025 to 28 Oct 2025, with a life-high of ₹76.9 and a low of ₹0.1. Final close ₹0.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Sept 2025 | ₹18.75 | ₹18.95 | ₹15.9 | ₹17.85 | 23,100 | 34,755 |
| 30 Sept 2025 | ₹13.05 | ₹22.2 | ₹13.05 | ₹19.65 | 1,20,365 | 61,355 |
| 1 Oct 2025 | ₹17.15 | ₹19.1 | ₹12.25 | ₹13.3 | 5,28,675 | 98,245 |
| 3 Oct 2025 | ₹13.45 | ₹15.05 | ₹11.15 | ₹12.55 | 3,81,080 | 1,25,090 |
| 6 Oct 2025 | ₹12.35 | ₹17.8 | ₹12.3 | ₹16.1 | 7,77,210 | 2,74,925 |
| 7 Oct 2025 | ₹16.3 | ₹21.6 | ₹14.85 | ₹17 | 6,73,085 | 3,06,810 |
| 8 Oct 2025 | ₹15.95 | ₹17.15 | ₹12.9 | ₹14.35 | 6,43,615 | 3,43,035 |
| 9 Oct 2025 | ₹13.6 | ₹16.9 | ₹12.1 | ₹13.15 | 7,08,575 | 4,05,965 |
| 10 Oct 2025 | ₹14.6 | ₹23.3 | ₹14.15 | ₹17.85 | 11,77,155 | 3,52,660 |
| 13 Oct 2025 | ₹18.35 | ₹21.35 | ₹14.05 | ₹18.6 | 8,24,285 | 3,71,630 |
| 14 Oct 2025 | ₹19.7 | ₹20.9 | ₹14.45 | ₹17.45 | 13,34,060 | 6,42,040 |
| 15 Oct 2025 | ₹15.75 | ₹17.7 | ₹13.1 | ₹13.5 | 11,58,570 | 5,50,410 |
| 16 Oct 2025 | ₹14.15 | ₹38.15 | ₹13.35 | ₹27.8 | 20,42,390 | 5,65,355 |
| 17 Oct 2025 | ₹26.85 | ₹76.9 | ₹22.65 | ₹51.9 | 34,13,725 | 7,14,385 |
| 20 Oct 2025 | ₹54.9 | ₹69.9 | ₹31.5 | ₹37.55 | 33,01,900 | 7,11,235 |
| 23 Oct 2025 | ₹38.65 | ₹57.9 | ₹14 | ₹15.8 | 61,64,200 | 7,65,380 |
| 24 Oct 2025 | ₹17.45 | ₹18.95 | ₹8.9 | ₹14.05 | 78,28,170 | 15,10,985 |
| 27 Oct 2025 | ₹14.05 | ₹14.05 | ₹5.2 | ₹6.65 | 81,29,520 | 9,77,340 |
| 28 Oct 2025 | ₹4.05 | ₹5.85 | ₹0.1 | ₹0.25 | 1,61,12,530 | 5,68,890 |