NIFTY BANK 53,500 CE traded across 20 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹5,961.25 and a low of ₹4,030. Final close ₹5,466.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹4,790 | ₹4,947 | ₹4,778 | ₹4,915.5 | 2,625 | 14,210 |
| 28 Oct 2025 | ₹4,980 | ₹5,050 | ₹4,630 | ₹5,050 | 7,175 | 20,405 |
| 29 Oct 2025 | ₹5,110.45 | ₹5,110.45 | ₹5,110.45 | ₹5,110.45 | 35 | 20,405 |
| 30 Oct 2025 | ₹4,862.05 | ₹5,000 | ₹4,862.05 | ₹5,000 | 70 | 20,440 |
| 31 Oct 2025 | ₹4,648.1 | ₹4,648.1 | ₹4,648.1 | ₹4,648.1 | 35 | 20,405 |
| 3 Nov 2025 | ₹4,831 | ₹4,831 | ₹4,831 | ₹4,831 | 35 | 20,370 |
| 4 Nov 2025 | ₹4,601 | ₹4,701 | ₹4,601 | ₹4,601 | 175 | 20,335 |
| 6 Nov 2025 | ₹4,501 | ₹4,525 | ₹4,435 | ₹4,440 | 455 | 20,440 |
| 7 Nov 2025 | ₹4,030 | ₹4,760 | ₹4,030 | ₹4,760 | 945 | 19,810 |
| 10 Nov 2025 | ₹4,812 | ₹4,812 | ₹4,812 | ₹4,812 | 70 | 19,845 |
| 11 Nov 2025 | ₹4,590 | ₹4,869.85 | ₹4,450 | ₹4,822.6 | 735 | 19,775 |
| 12 Nov 2025 | ₹5,050 | ₹5,050 | ₹5,050 | ₹5,050 | 35 | 19,810 |
| 14 Nov 2025 | ₹4,970 | ₹4,972 | ₹4,965 | ₹4,970 | 630 | 19,775 |
| 17 Nov 2025 | ₹5,347.85 | ₹5,511.6 | ₹5,347.85 | ₹5,509.7 | 805 | 19,110 |
| 18 Nov 2025 | ₹5,581 | ₹5,581 | ₹5,576.75 | ₹5,576.75 | 105 | 19,075 |
| 19 Nov 2025 | ₹5,400 | ₹5,751.35 | ₹5,350 | ₹5,751.35 | 1,610 | 17,535 |
| 20 Nov 2025 | ₹5,725 | ₹5,961.25 | ₹5,725 | ₹5,920 | 1,715 | 15,715 |
| 21 Nov 2025 | ₹5,601 | ₹5,662 | ₹5,367 | ₹5,367 | 9,730 | 7,420 |
| 24 Nov 2025 | ₹5,450 | ₹5,792.8 | ₹5,234.45 | ₹5,234.45 | 4,760 | 4,060 |
| 25 Nov 2025 | ₹5,351.7 | ₹5,655 | ₹5,285 | ₹5,466.55 | 4,515 | 2,380 |