NIFTY BANK 54,500 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹4,950 and a low of ₹3,025. Final close ₹4,304.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹3,725 | ₹4,020 | ₹3,725 | ₹4,020 | 4,235 | 15,120 |
| 28 Oct 2025 | ₹4,050 | ₹4,085.55 | ₹3,644.95 | ₹4,053.15 | 10,990 | 19,775 |
| 29 Oct 2025 | ₹4,103.9 | ₹4,281 | ₹4,022.8 | ₹4,225.1 | 525 | 20,055 |
| 30 Oct 2025 | ₹3,890 | ₹4,060 | ₹3,890 | ₹4,040 | 210 | 19,880 |
| 31 Oct 2025 | ₹3,760 | ₹3,805.3 | ₹3,600 | ₹3,800 | 980 | 19,390 |
| 3 Nov 2025 | ₹3,720 | ₹3,942.65 | ₹3,720 | ₹3,942.65 | 455 | 19,565 |
| 4 Nov 2025 | ₹3,700 | ₹3,765.95 | ₹3,623.75 | ₹3,641.7 | 910 | 19,600 |
| 6 Nov 2025 | ₹3,641.7 | ₹3,641.7 | ₹3,367.75 | ₹3,400 | 1,575 | 19,005 |
| 7 Nov 2025 | ₹3,200 | ₹3,789.95 | ₹3,025 | ₹3,702.55 | 2,870 | 17,780 |
| 10 Nov 2025 | ₹3,800.05 | ₹3,825 | ₹3,695.5 | ₹3,767.7 | 420 | 17,640 |
| 11 Nov 2025 | ₹3,755.1 | ₹3,885.95 | ₹3,450 | ₹3,870.1 | 1,435 | 17,395 |
| 12 Nov 2025 | ₹4,111.2 | ₹4,150 | ₹4,020 | ₹4,020 | 1,260 | 17,080 |
| 13 Nov 2025 | ₹4,100 | ₹4,248.55 | ₹4,035.45 | ₹4,035.45 | 665 | 16,975 |
| 14 Nov 2025 | ₹4,101 | ₹4,139.45 | ₹3,901 | ₹4,115 | 2,450 | 15,505 |
| 17 Nov 2025 | ₹4,455.1 | ₹4,555.8 | ₹4,455.1 | ₹4,500.3 | 770 | 14,910 |
| 18 Nov 2025 | ₹4,507 | ₹4,531 | ₹4,450 | ₹4,481.6 | 455 | 14,350 |
| 19 Nov 2025 | ₹4,339 | ₹4,751 | ₹4,335.85 | ₹4,751 | 1,715 | 13,020 |
| 20 Nov 2025 | ₹4,750 | ₹4,950 | ₹4,730 | ₹4,887 | 1,155 | 12,040 |
| 21 Nov 2025 | ₹4,702 | ₹4,702 | ₹4,374.2 | ₹4,392.2 | 1,995 | 10,360 |
| 24 Nov 2025 | ₹4,515 | ₹4,795.4 | ₹4,222 | ₹4,222 | 4,970 | 6,020 |
| 25 Nov 2025 | ₹4,429.05 | ₹4,580 | ₹4,300 | ₹4,304.7 | 5,810 | 3,885 |