NIFTY BANK 48,000 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹11,469.65 and a low of ₹9,510. Final close ₹10,839.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹9,895.8 | ₹10,439.65 | ₹9,895.8 | ₹10,439.65 | 40,145 | 62,300 |
| 28 Oct 2025 | ₹10,500 | ₹10,500 | ₹10,064.6 | ₹10,480.55 | 9,730 | 68,810 |
| 29 Oct 2025 | ₹10,505.95 | ₹10,686.6 | ₹10,505.5 | ₹10,650.95 | 11,655 | 80,360 |
| 30 Oct 2025 | ₹10,617.55 | ₹10,617.55 | ₹10,330 | ₹10,330 | 5,075 | 80,290 |
| 31 Oct 2025 | ₹10,240 | ₹10,312.3 | ₹10,110 | ₹10,110 | 525 | 80,220 |
| 3 Nov 2025 | ₹10,050 | ₹10,080 | ₹10,050 | ₹10,080 | 70 | 80,255 |
| 4 Nov 2025 | ₹10,124 | ₹10,124 | ₹10,040 | ₹10,040 | 350 | 80,535 |
| 6 Nov 2025 | ₹9,900 | ₹9,980 | ₹9,840 | ₹9,840 | 280 | 80,325 |
| 7 Nov 2025 | ₹9,510 | ₹10,198.5 | ₹9,510 | ₹10,167.85 | 4,970 | 78,190 |
| 10 Nov 2025 | ₹10,272 | ₹10,289.35 | ₹10,249.55 | ₹10,258.55 | 210 | 78,260 |
| 11 Nov 2025 | ₹9,938.85 | ₹10,350 | ₹9,896.05 | ₹10,350 | 490 | 77,945 |
| 12 Nov 2025 | ₹10,489.6 | ₹10,641 | ₹10,489.6 | ₹10,578.75 | 315 | 77,700 |
| 13 Nov 2025 | ₹10,410 | ₹10,722 | ₹10,410 | ₹10,513.5 | 595 | 77,140 |
| 14 Nov 2025 | ₹10,485 | ₹10,574.15 | ₹10,398.85 | ₹10,487.95 | 840 | 76,370 |
| 17 Nov 2025 | ₹10,975 | ₹11,050 | ₹10,900 | ₹11,035.65 | 1,960 | 74,795 |
| 18 Nov 2025 | ₹10,975 | ₹11,100.1 | ₹10,948.55 | ₹10,950 | 840 | 73,955 |
| 19 Nov 2025 | ₹10,865 | ₹11,242.8 | ₹10,770 | ₹11,228 | 6,020 | 68,040 |
| 20 Nov 2025 | ₹11,270 | ₹11,469.65 | ₹11,219.2 | ₹11,411.55 | 6,790 | 61,355 |
| 21 Nov 2025 | ₹11,250 | ₹11,250 | ₹10,870.5 | ₹10,870.5 | 6,475 | 54,985 |
| 24 Nov 2025 | ₹11,000 | ₹11,295 | ₹10,741.85 | ₹10,741.85 | 34,965 | 20,825 |
| 25 Nov 2025 | ₹11,100 | ₹11,150 | ₹10,775 | ₹10,839 | 20,685 | 7,560 |