NIFTY BANK 53,000 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹6,448.8 and a low of ₹4,515.55. Final close ₹5,826.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹5,149.95 | ₹5,501.4 | ₹5,149.95 | ₹5,501.4 | 16,100 | 23,135 |
| 28 Oct 2025 | ₹5,450.05 | ₹5,570 | ₹5,100 | ₹5,519.9 | 2,590 | 24,500 |
| 29 Oct 2025 | ₹5,650.95 | ₹5,781 | ₹5,585.45 | ₹5,750 | 1,750 | 25,585 |
| 30 Oct 2025 | ₹5,600 | ₹5,646.3 | ₹5,400 | ₹5,461.5 | 3,115 | 23,100 |
| 31 Oct 2025 | ₹5,200 | ₹5,200 | ₹5,200 | ₹5,200 | 35 | 23,100 |
| 3 Nov 2025 | ₹5,375 | ₹5,412.85 | ₹5,325.45 | ₹5,412.85 | 420 | 23,380 |
| 4 Nov 2025 | ₹5,310 | ₹5,310 | ₹5,120 | ₹5,120 | 350 | 23,275 |
| 6 Nov 2025 | ₹5,105 | ₹5,105 | ₹4,880 | ₹4,880 | 1,015 | 22,225 |
| 7 Nov 2025 | ₹4,551.35 | ₹5,220 | ₹4,515.55 | ₹5,220 | 1,470 | 21,770 |
| 10 Nov 2025 | ₹5,250 | ₹5,315.4 | ₹5,229 | ₹5,300 | 945 | 21,000 |
| 11 Nov 2025 | ₹5,000 | ₹5,384.55 | ₹4,935 | ₹5,320 | 525 | 21,070 |
| 12 Nov 2025 | ₹5,530.7 | ₹5,610 | ₹5,490 | ₹5,550.3 | 665 | 20,650 |
| 13 Nov 2025 | ₹5,683 | ₹5,741.35 | ₹5,600 | ₹5,600 | 525 | 20,545 |
| 14 Nov 2025 | ₹5,500 | ₹5,550 | ₹5,500 | ₹5,530 | 140 | 20,335 |
| 17 Nov 2025 | ₹5,839.6 | ₹6,046.8 | ₹5,839.6 | ₹6,004.2 | 1,785 | 18,935 |
| 18 Nov 2025 | ₹5,975.05 | ₹6,051.8 | ₹5,965 | ₹5,965 | 385 | 18,585 |
| 19 Nov 2025 | ₹5,800 | ₹6,230 | ₹5,800 | ₹6,230 | 3,255 | 15,925 |
| 20 Nov 2025 | ₹6,270 | ₹6,448.8 | ₹6,219.7 | ₹6,448.45 | 2,765 | 13,300 |
| 21 Nov 2025 | ₹6,205 | ₹6,205 | ₹5,846.1 | ₹5,846.1 | 1,645 | 12,250 |
| 24 Nov 2025 | ₹6,040.15 | ₹6,292.8 | ₹5,720 | ₹5,720 | 9,345 | 4,515 |
| 25 Nov 2025 | ₹5,850 | ₹6,162.7 | ₹5,774.6 | ₹5,826.95 | 3,080 | 2,415 |