NIFTY BANK 50,000 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹9,451.8 and a low of ₹7,500. Final close ₹8,841.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹8,099.95 | ₹8,454.4 | ₹8,099.95 | ₹8,454.4 | 35,385 | 84,945 |
| 28 Oct 2025 | ₹8,464.35 | ₹8,580 | ₹8,050.95 | ₹8,501.55 | 24,080 | 1,04,405 |
| 29 Oct 2025 | ₹8,525 | ₹8,770 | ₹8,400 | ₹8,700 | 12,250 | 95,305 |
| 30 Oct 2025 | ₹8,577.05 | ₹8,590 | ₹8,350.3 | ₹8,395.8 | 5,915 | 96,565 |
| 31 Oct 2025 | ₹8,320.05 | ₹8,430.95 | ₹8,040 | ₹8,122.55 | 2,835 | 97,265 |
| 3 Nov 2025 | ₹8,070 | ₹8,440.1 | ₹8,070 | ₹8,370 | 1,225 | 96,950 |
| 4 Nov 2025 | ₹8,268.5 | ₹8,268.5 | ₹8,065 | ₹8,100 | 1,645 | 96,775 |
| 6 Nov 2025 | ₹7,951.05 | ₹8,010 | ₹7,819 | ₹7,844 | 1,575 | 96,740 |
| 7 Nov 2025 | ₹7,700 | ₹8,250 | ₹7,500 | ₹8,158.5 | 6,335 | 97,965 |
| 10 Nov 2025 | ₹8,287.75 | ₹8,320.3 | ₹8,225 | ₹8,225 | 1,855 | 96,775 |
| 11 Nov 2025 | ₹8,070 | ₹8,380.4 | ₹7,878 | ₹8,377 | 3,465 | 94,325 |
| 12 Nov 2025 | ₹8,570 | ₹8,617 | ₹8,460 | ₹8,504.1 | 1,995 | 92,400 |
| 13 Nov 2025 | ₹8,400 | ₹8,736.05 | ₹8,400 | ₹8,525 | 1,330 | 91,560 |
| 14 Nov 2025 | ₹8,594.05 | ₹8,675 | ₹8,370.75 | ₹8,675 | 1,715 | 90,090 |
| 17 Nov 2025 | ₹8,888 | ₹9,020 | ₹8,888 | ₹8,995 | 2,170 | 88,445 |
| 18 Nov 2025 | ₹8,934.05 | ₹9,110 | ₹8,934 | ₹8,950 | 5,355 | 83,580 |
| 19 Nov 2025 | ₹8,854.6 | ₹9,252.25 | ₹8,823 | ₹9,234.5 | 12,425 | 73,955 |
| 20 Nov 2025 | ₹9,261 | ₹9,451.8 | ₹9,210 | ₹9,407.6 | 13,370 | 61,005 |
| 21 Nov 2025 | ₹9,260 | ₹9,270.9 | ₹8,841.45 | ₹8,860 | 25,900 | 43,680 |
| 24 Nov 2025 | ₹8,925 | ₹9,300 | ₹8,743.4 | ₹8,751 | 25,830 | 26,145 |
| 25 Nov 2025 | ₹8,800.05 | ₹9,151 | ₹8,775.2 | ₹8,841.1 | 28,350 | 7,805 |