NIFTY BANK 52,000 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹7,450.15 and a low of ₹5,500. Final close ₹6,830.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹6,100 | ₹6,480 | ₹6,100 | ₹6,468.9 | 18,690 | 43,470 |
| 28 Oct 2025 | ₹6,375 | ₹6,520 | ₹6,100.95 | ₹6,510 | 26,110 | 53,725 |
| 29 Oct 2025 | ₹6,500 | ₹6,710 | ₹6,434.25 | ₹6,710 | 5,880 | 58,660 |
| 30 Oct 2025 | ₹6,589.9 | ₹6,600.05 | ₹6,390 | ₹6,390.65 | 2,660 | 59,710 |
| 31 Oct 2025 | ₹6,325 | ₹6,470 | ₹6,052.95 | ₹6,152.2 | 1,050 | 60,550 |
| 3 Nov 2025 | ₹6,056.65 | ₹6,411.15 | ₹6,056.65 | ₹6,380.05 | 385 | 60,690 |
| 4 Nov 2025 | ₹6,263.45 | ₹6,263.45 | ₹6,049.5 | ₹6,120 | 7,700 | 53,795 |
| 6 Nov 2025 | ₹6,040 | ₹6,040 | ₹5,860.6 | ₹5,860.6 | 560 | 53,375 |
| 7 Nov 2025 | ₹5,576.3 | ₹6,099.6 | ₹5,500 | ₹6,099.6 | 805 | 53,515 |
| 10 Nov 2025 | ₹6,201 | ₹6,325.1 | ₹6,130.9 | ₹6,230 | 910 | 52,920 |
| 11 Nov 2025 | ₹6,175.4 | ₹6,275.1 | ₹5,910.1 | ₹6,275.1 | 315 | 52,780 |
| 12 Nov 2025 | ₹6,501.1 | ₹6,662.65 | ₹6,501.1 | ₹6,622.15 | 280 | 52,850 |
| 13 Nov 2025 | ₹6,550.1 | ₹6,738.55 | ₹6,550 | ₹6,550 | 315 | 52,640 |
| 14 Nov 2025 | ₹6,555 | ₹6,614.2 | ₹6,415 | ₹6,614.2 | 735 | 51,975 |
| 17 Nov 2025 | ₹6,701.1 | ₹7,040.1 | ₹6,701.1 | ₹7,005.45 | 630 | 51,765 |
| 18 Nov 2025 | ₹6,901.1 | ₹7,090 | ₹6,873.75 | ₹6,873.75 | 1,680 | 50,050 |
| 19 Nov 2025 | ₹6,860 | ₹7,190 | ₹6,845 | ₹7,170 | 8,225 | 42,245 |
| 20 Nov 2025 | ₹7,250 | ₹7,450.15 | ₹7,240 | ₹7,390 | 6,965 | 35,595 |
| 21 Nov 2025 | ₹7,235 | ₹7,275 | ₹6,860.2 | ₹6,860.2 | 13,685 | 22,785 |
| 24 Nov 2025 | ₹7,049.65 | ₹7,298 | ₹6,736.15 | ₹6,736.15 | 12,530 | 11,025 |
| 25 Nov 2025 | ₹6,800 | ₹7,125.2 | ₹6,796.2 | ₹6,830 | 10,220 | 3,990 |