NIFTY BANK 49,000 CE traded across 16 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹10,461 and a low of ₹8,895.6. Final close ₹9,832.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹9,200 | ₹9,435.2 | ₹9,199.95 | ₹9,426.8 | 13,720 | 17,150 |
| 28 Oct 2025 | ₹9,500 | ₹9,500 | ₹9,012.25 | ₹9,490 | 3,465 | 18,550 |
| 30 Oct 2025 | ₹9,539.05 | ₹9,539.05 | ₹9,401.05 | ₹9,401.05 | 2,135 | 18,550 |
| 31 Oct 2025 | ₹9,250 | ₹9,250 | ₹9,110 | ₹9,154.7 | 105 | 18,585 |
| 3 Nov 2025 | ₹9,300 | ₹9,300 | ₹9,300 | ₹9,300 | 35 | 18,550 |
| 4 Nov 2025 | ₹9,150 | ₹9,150 | ₹9,120 | ₹9,120 | 70 | 18,585 |
| 7 Nov 2025 | ₹8,915 | ₹8,915 | ₹8,895.6 | ₹8,897.2 | 105 | 18,515 |
| 10 Nov 2025 | ₹9,250 | ₹9,250 | ₹9,250 | ₹9,250 | 140 | 18,410 |
| 11 Nov 2025 | ₹9,387.3 | ₹9,387.3 | ₹9,387.3 | ₹9,387.3 | 105 | 18,270 |
| 14 Nov 2025 | ₹9,510 | ₹9,510 | ₹9,510 | ₹9,510 | 35 | 18,165 |
| 18 Nov 2025 | ₹9,960 | ₹9,963.4 | ₹9,955 | ₹9,955 | 140 | 18,060 |
| 19 Nov 2025 | ₹9,825 | ₹9,930 | ₹9,825 | ₹9,930 | 105 | 17,955 |
| 20 Nov 2025 | ₹10,300 | ₹10,461 | ₹10,280.05 | ₹10,427.05 | 1,260 | 16,695 |
| 21 Nov 2025 | ₹10,114.95 | ₹10,175 | ₹9,890 | ₹9,890 | 4,900 | 14,280 |
| 24 Nov 2025 | ₹10,135 | ₹10,270 | ₹9,735 | ₹9,735 | 3,640 | 10,850 |
| 25 Nov 2025 | ₹10,072.4 | ₹10,072.45 | ₹9,770 | ₹9,832.85 | 10,990 | 4,620 |