NIFTY BANK 55,500 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹3,956.35 and a low of ₹2,080. Final close ₹3,324.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹2,760 | ₹3,160.85 | ₹2,760 | ₹3,160.85 | 21,560 | 81,795 |
| 28 Oct 2025 | ₹3,024.25 | ₹3,180.05 | ₹2,735 | ₹3,127.5 | 18,795 | 91,350 |
| 29 Oct 2025 | ₹3,200 | ₹3,336.8 | ₹3,048.45 | ₹3,318.05 | 7,490 | 95,935 |
| 30 Oct 2025 | ₹3,175 | ₹3,184.05 | ₹2,946.2 | ₹3,005.15 | 6,300 | 93,590 |
| 31 Oct 2025 | ₹2,910.05 | ₹3,056.05 | ₹2,652.45 | ₹2,747.5 | 4,410 | 94,185 |
| 3 Nov 2025 | ₹2,706.2 | ₹3,030 | ₹2,652.2 | ₹2,970 | 5,285 | 95,025 |
| 4 Nov 2025 | ₹2,730 | ₹2,767.3 | ₹2,608.15 | ₹2,657.65 | 2,625 | 94,185 |
| 6 Nov 2025 | ₹2,651.7 | ₹2,651.7 | ₹2,424.9 | ₹2,445.2 | 5,320 | 92,855 |
| 7 Nov 2025 | ₹2,301.05 | ₹2,803 | ₹2,080 | ₹2,760 | 9,135 | 93,100 |
| 10 Nov 2025 | ₹2,753.65 | ₹2,865.75 | ₹2,753.65 | ₹2,798.75 | 1,680 | 92,610 |
| 11 Nov 2025 | ₹2,672 | ₹2,900 | ₹2,493.55 | ₹2,870.95 | 6,860 | 87,745 |
| 12 Nov 2025 | ₹3,091.85 | ₹3,203.7 | ₹3,030 | ₹3,030 | 1,435 | 87,290 |
| 13 Nov 2025 | ₹3,057.75 | ₹3,290 | ₹3,057.75 | ₹3,071.6 | 3,570 | 85,610 |
| 14 Nov 2025 | ₹3,050.8 | ₹3,200 | ₹2,944.85 | ₹3,200 | 1,050 | 85,120 |
| 17 Nov 2025 | ₹3,260.05 | ₹3,562.1 | ₹3,260 | ₹3,562.1 | 4,830 | 82,320 |
| 18 Nov 2025 | ₹3,500 | ₹3,605.9 | ₹3,448.75 | ₹3,448.75 | 3,990 | 79,625 |
| 19 Nov 2025 | ₹3,382 | ₹3,750 | ₹3,305 | ₹3,740 | 4,760 | 76,090 |
| 20 Nov 2025 | ₹3,834.95 | ₹3,956.35 | ₹3,720 | ₹3,920 | 16,660 | 64,050 |
| 21 Nov 2025 | ₹3,781.35 | ₹3,781.35 | ₹3,335.7 | ₹3,349.2 | 10,675 | 55,230 |
| 24 Nov 2025 | ₹3,525 | ₹3,796 | ₹3,234.6 | ₹3,248.85 | 32,060 | 27,055 |
| 25 Nov 2025 | ₹3,297.05 | ₹3,595.05 | ₹3,288 | ₹3,324.65 | 14,455 | 22,015 |