NIFTY BANK 57,200 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹2,238.2 and a low of ₹762.6. Final close ₹1,625.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹1,369.4 | ₹1,619.8 | ₹1,369.4 | ₹1,599 | 3,395 | 9,730 |
| 28 Oct 2025 | ₹1,574.95 | ₹1,668.45 | ₹1,314.95 | ₹1,640.85 | 19,670 | 10,115 |
| 29 Oct 2025 | ₹1,618.05 | ₹1,810 | ₹1,575 | ₹1,810 | 9,170 | 10,045 |
| 30 Oct 2025 | ₹1,610 | ₹1,680.2 | ₹1,487.8 | ₹1,509 | 3,360 | 10,710 |
| 31 Oct 2025 | ₹1,439.6 | ₹1,589.1 | ₹1,250.05 | ₹1,312.1 | 8,610 | 11,725 |
| 3 Nov 2025 | ₹1,248.05 | ₹1,518.9 | ₹1,248.05 | ₹1,482.9 | 10,570 | 13,685 |
| 4 Nov 2025 | ₹1,354 | ₹1,354 | ₹1,221.35 | ₹1,233.9 | 9,100 | 13,055 |
| 6 Nov 2025 | ₹1,267.9 | ₹1,283 | ₹1,021.15 | ₹1,024.9 | 79,240 | 20,860 |
| 7 Nov 2025 | ₹926 | ₹1,328.95 | ₹762.6 | ₹1,259.55 | 7,94,325 | 41,615 |
| 10 Nov 2025 | ₹1,299.95 | ₹1,353.3 | ₹1,221.95 | ₹1,259.45 | 21,525 | 37,310 |
| 11 Nov 2025 | ₹1,200.05 | ₹1,376.55 | ₹991.3 | ₹1,376.55 | 30,030 | 35,035 |
| 12 Nov 2025 | ₹1,508.3 | ₹1,610.3 | ₹1,420.3 | ₹1,440 | 13,230 | 30,660 |
| 13 Nov 2025 | ₹1,355 | ₹1,680 | ₹1,334.05 | ₹1,468.45 | 10,080 | 28,525 |
| 14 Nov 2025 | ₹1,449.5 | ₹1,575.35 | ₹1,324.75 | ₹1,575.35 | 5,145 | 27,265 |
| 17 Nov 2025 | ₹1,625 | ₹1,899.4 | ₹1,625 | ₹1,891.05 | 4,200 | 25,760 |
| 18 Nov 2025 | ₹1,887 | ₹1,955.35 | ₹1,862.6 | ₹1,862.6 | 770 | 25,095 |
| 19 Nov 2025 | ₹1,718.15 | ₹2,064.95 | ₹1,659.15 | ₹2,058.45 | 5,915 | 21,560 |
| 20 Nov 2025 | ₹2,070 | ₹2,238.2 | ₹2,043 | ₹2,222.25 | 490 | 20,370 |
| 21 Nov 2025 | ₹2,040 | ₹2,040 | ₹1,705.7 | ₹1,705.7 | 910 | 19,915 |
| 24 Nov 2025 | ₹1,955 | ₹2,090 | ₹1,542 | ₹1,546.5 | 1,820 | 19,285 |
| 25 Nov 2025 | ₹1,634.85 | ₹1,860 | ₹1,562 | ₹1,625 | 5,320 | 16,765 |