NIFTY BANK 54,000 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹5,456.3 and a low of ₹3,498.8. Final close ₹4,819.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹4,150 | ₹4,519 | ₹4,149.95 | ₹4,516.6 | 17,360 | 60,410 |
| 28 Oct 2025 | ₹4,529.9 | ₹4,619.55 | ₹4,155 | ₹4,562.2 | 13,580 | 63,420 |
| 29 Oct 2025 | ₹4,578.1 | ₹4,813 | ₹4,481.8 | ₹4,764.5 | 3,115 | 63,910 |
| 30 Oct 2025 | ₹4,620 | ₹4,630 | ₹4,410 | ₹4,411.15 | 2,275 | 63,560 |
| 31 Oct 2025 | ₹4,321.35 | ₹4,530.4 | ₹4,100 | ₹4,200 | 1,505 | 63,735 |
| 3 Nov 2025 | ₹4,100.05 | ₹4,456.75 | ₹4,100 | ₹4,415.5 | 3,220 | 65,345 |
| 4 Nov 2025 | ₹4,280 | ₹4,280 | ₹4,115 | ₹4,119 | 1,295 | 65,310 |
| 6 Nov 2025 | ₹4,107.15 | ₹4,107.15 | ₹3,860 | ₹3,876.3 | 5,040 | 64,820 |
| 7 Nov 2025 | ₹3,597.2 | ₹4,257.1 | ₹3,498.8 | ₹4,205 | 7,945 | 64,610 |
| 10 Nov 2025 | ₹4,292 | ₹4,354.3 | ₹4,187.1 | ₹4,252.6 | 1,435 | 63,910 |
| 11 Nov 2025 | ₹4,200 | ₹4,399 | ₹3,936.8 | ₹4,375 | 3,080 | 63,175 |
| 12 Nov 2025 | ₹4,568 | ₹4,670 | ₹4,500.25 | ₹4,520 | 1,890 | 64,155 |
| 13 Nov 2025 | ₹4,509.65 | ₹4,750 | ₹4,500 | ₹4,548.1 | 1,995 | 63,385 |
| 14 Nov 2025 | ₹4,574.1 | ₹4,675 | ₹4,400 | ₹4,675 | 6,475 | 59,255 |
| 17 Nov 2025 | ₹4,841.5 | ₹5,051.4 | ₹4,840 | ₹5,050 | 5,110 | 56,175 |
| 18 Nov 2025 | ₹4,950 | ₹5,115.9 | ₹4,948 | ₹4,981.7 | 2,450 | 53,795 |
| 19 Nov 2025 | ₹4,850 | ₹5,239.45 | ₹4,825 | ₹5,239.45 | 7,700 | 47,040 |
| 20 Nov 2025 | ₹5,239.45 | ₹5,456.3 | ₹5,235 | ₹5,416.95 | 4,200 | 43,645 |
| 21 Nov 2025 | ₹5,269.55 | ₹5,281.65 | ₹4,870 | ₹4,881.5 | 4,795 | 39,865 |
| 24 Nov 2025 | ₹4,987.95 | ₹5,291.6 | ₹4,741.25 | ₹4,745.35 | 13,545 | 28,105 |
| 25 Nov 2025 | ₹4,823.4 | ₹5,127 | ₹4,630.95 | ₹4,819.85 | 19,005 | 15,225 |