NIFTY BANK 55,000 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹4,475.1 and a low of ₹2,540. Final close ₹3,825.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹3,101.7 | ₹3,565.4 | ₹3,101.7 | ₹3,561.1 | 26,250 | 94,605 |
| 28 Oct 2025 | ₹3,577.85 | ₹3,645.25 | ₹3,162 | ₹3,571.6 | 39,655 | 1,12,945 |
| 29 Oct 2025 | ₹3,600 | ₹3,839.2 | ₹3,535 | ₹3,798 | 7,035 | 1,13,505 |
| 30 Oct 2025 | ₹3,650 | ₹3,683.2 | ₹3,420 | ₹3,448 | 40,810 | 1,14,345 |
| 31 Oct 2025 | ₹3,350 | ₹3,600 | ₹3,123.25 | ₹3,222.45 | 69,790 | 1,23,970 |
| 3 Nov 2025 | ₹3,214.5 | ₹3,516 | ₹3,140 | ₹3,450 | 29,960 | 1,17,600 |
| 4 Nov 2025 | ₹3,351.05 | ₹3,351.05 | ₹3,136.6 | ₹3,142 | 29,855 | 1,15,675 |
| 6 Nov 2025 | ₹3,197.7 | ₹3,215.2 | ₹2,891 | ₹2,928.4 | 13,860 | 1,13,365 |
| 7 Nov 2025 | ₹2,791.05 | ₹3,315 | ₹2,540 | ₹3,254 | 35,035 | 1,18,055 |
| 10 Nov 2025 | ₹3,350.95 | ₹3,387 | ₹3,196 | ₹3,270.4 | 25,725 | 1,11,265 |
| 11 Nov 2025 | ₹3,264.05 | ₹3,416 | ₹2,915.5 | ₹3,411 | 11,200 | 1,11,370 |
| 12 Nov 2025 | ₹3,599.95 | ₹3,696 | ₹3,481 | ₹3,516.05 | 30,030 | 1,09,725 |
| 13 Nov 2025 | ₹3,450.05 | ₹3,787.8 | ₹3,400 | ₹3,551 | 45,290 | 1,07,800 |
| 14 Nov 2025 | ₹3,515 | ₹3,692 | ₹3,405 | ₹3,692 | 37,590 | 1,09,410 |
| 17 Nov 2025 | ₹3,740 | ₹4,058.9 | ₹3,730 | ₹4,053.4 | 15,855 | 96,180 |
| 18 Nov 2025 | ₹3,941.3 | ₹4,115 | ₹3,926.65 | ₹3,953.35 | 5,775 | 91,210 |
| 19 Nov 2025 | ₹3,900 | ₹4,257.75 | ₹3,780 | ₹4,257.75 | 7,980 | 85,015 |
| 20 Nov 2025 | ₹4,300 | ₹4,475.1 | ₹4,227.6 | ₹4,410.2 | 6,965 | 79,450 |
| 21 Nov 2025 | ₹4,200 | ₹4,265 | ₹3,844 | ₹3,889.45 | 46,795 | 51,905 |
| 24 Nov 2025 | ₹4,021.65 | ₹4,297.05 | ₹3,736.95 | ₹3,737 | 30,590 | 27,545 |
| 25 Nov 2025 | ₹3,800 | ₹4,140 | ₹3,752 | ₹3,825 | 20,930 | 24,465 |