NIFTY BANK 56,800 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹2,591.8 and a low of ₹1,024. Final close ₹1,990.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹1,871.05 | ₹1,904 | ₹1,733.25 | ₹1,842.8 | 315 | 6,825 |
| 28 Oct 2025 | ₹1,850.4 | ₹1,990.85 | ₹1,625.65 | ₹1,959 | 2,485 | 7,980 |
| 29 Oct 2025 | ₹2,001 | ₹2,131.75 | ₹1,905.45 | ₹2,129.4 | 1,120 | 8,050 |
| 30 Oct 2025 | ₹1,993.85 | ₹2,003.2 | ₹1,799.8 | ₹1,845.3 | 980 | 7,875 |
| 31 Oct 2025 | ₹1,755.25 | ₹1,928.05 | ₹1,600 | ₹1,667.4 | 1,225 | 8,225 |
| 3 Nov 2025 | ₹1,588.3 | ₹1,841.5 | ₹1,588.3 | ₹1,820.35 | 1,610 | 7,980 |
| 4 Nov 2025 | ₹1,588.1 | ₹1,670 | ₹1,530.9 | ₹1,547.2 | 1,925 | 8,190 |
| 6 Nov 2025 | ₹1,537.55 | ₹1,555 | ₹1,313.3 | ₹1,323.05 | 2,590 | 9,100 |
| 7 Nov 2025 | ₹1,080 | ₹1,631.85 | ₹1,024 | ₹1,589.55 | 76,615 | 52,850 |
| 10 Nov 2025 | ₹1,632 | ₹1,686.9 | ₹1,560.4 | ₹1,595.6 | 2,905 | 51,625 |
| 11 Nov 2025 | ₹1,477.75 | ₹1,720.5 | ₹1,290 | ₹1,715 | 56,210 | 21,280 |
| 12 Nov 2025 | ₹1,934.2 | ₹1,951 | ₹1,796.55 | ₹1,800 | 4,165 | 19,915 |
| 13 Nov 2025 | ₹1,850 | ₹2,051.15 | ₹1,822.75 | ₹1,826.1 | 2,415 | 18,235 |
| 14 Nov 2025 | ₹1,826.1 | ₹1,946.5 | ₹1,680 | ₹1,945.55 | 4,795 | 15,400 |
| 17 Nov 2025 | ₹2,200 | ₹2,248.2 | ₹2,200 | ₹2,248.2 | 105 | 14,420 |
| 18 Nov 2025 | ₹2,288.65 | ₹2,290.75 | ₹2,288.65 | ₹2,290.35 | 280 | 14,385 |
| 19 Nov 2025 | ₹2,063.25 | ₹2,290 | ₹2,063.05 | ₹2,290 | 280 | 13,895 |
| 20 Nov 2025 | ₹2,591.8 | ₹2,591.8 | ₹2,580 | ₹2,580 | 105 | 13,860 |
| 21 Nov 2025 | ₹2,275 | ₹2,285.5 | ₹2,050 | ₹2,050 | 700 | 13,300 |
| 24 Nov 2025 | ₹2,150 | ₹2,433.5 | ₹1,972.85 | ₹1,972.85 | 3,605 | 10,605 |
| 25 Nov 2025 | ₹1,997 | ₹2,310 | ₹1,949.4 | ₹1,990 | 1,925 | 9,520 |