NIFTY BANK 57,300 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹2,178.65 and a low of ₹710. Final close ₹1,550.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹1,276 | ₹1,530.75 | ₹1,276 | ₹1,528 | 2,170 | 7,105 |
| 28 Oct 2025 | ₹1,530 | ₹1,604.1 | ₹1,239.7 | ₹1,573 | 10,045 | 6,160 |
| 29 Oct 2025 | ₹1,581.45 | ₹1,744.55 | ₹1,516 | ₹1,720.5 | 15,540 | 7,525 |
| 30 Oct 2025 | ₹1,526.85 | ₹1,585 | ₹1,410.9 | ₹1,440.75 | 1,400 | 7,630 |
| 31 Oct 2025 | ₹1,347.3 | ₹1,499.25 | ₹1,190.15 | ₹1,240.7 | 13,475 | 8,820 |
| 3 Nov 2025 | ₹1,191.95 | ₹1,445 | ₹1,172.15 | ₹1,407.45 | 14,945 | 9,835 |
| 4 Nov 2025 | ₹1,316.45 | ₹1,316.45 | ₹1,150 | ₹1,151.95 | 17,640 | 8,085 |
| 6 Nov 2025 | ₹1,197.05 | ₹1,213.1 | ₹955 | ₹960 | 61,285 | 17,990 |
| 7 Nov 2025 | ₹856 | ₹1,242.2 | ₹710 | ₹1,188 | 14,16,625 | 33,915 |
| 10 Nov 2025 | ₹1,248.65 | ₹1,275 | ₹1,157.4 | ₹1,184 | 21,175 | 33,635 |
| 11 Nov 2025 | ₹1,150.05 | ₹1,291.3 | ₹922.1 | ₹1,290 | 65,345 | 28,245 |
| 12 Nov 2025 | ₹1,464.9 | ₹1,509.3 | ₹1,354 | ₹1,354 | 12,705 | 24,290 |
| 13 Nov 2025 | ₹1,299.6 | ₹1,588.25 | ₹1,250 | ₹1,392.05 | 5,740 | 23,660 |
| 14 Nov 2025 | ₹1,309 | ₹1,489.4 | ₹1,250 | ₹1,484.5 | 10,290 | 20,580 |
| 17 Nov 2025 | ₹1,550.9 | ₹1,805.35 | ₹1,550.9 | ₹1,778 | 2,485 | 19,565 |
| 18 Nov 2025 | ₹1,738.2 | ₹1,847.15 | ₹1,678.5 | ₹1,701 | 3,220 | 18,445 |
| 19 Nov 2025 | ₹1,622.4 | ₹1,965.85 | ₹1,572.5 | ₹1,960.05 | 6,440 | 15,015 |
| 20 Nov 2025 | ₹2,006.75 | ₹2,178.65 | ₹1,960.3 | ₹2,082.2 | 11,760 | 13,125 |
| 21 Nov 2025 | ₹1,970.05 | ₹1,987.95 | ₹1,557.25 | ₹1,578.45 | 3,920 | 11,655 |
| 24 Nov 2025 | ₹1,700 | ₹2,000 | ₹1,450 | ₹1,485 | 1,995 | 10,360 |
| 25 Nov 2025 | ₹1,510 | ₹1,823.35 | ₹1,458.15 | ₹1,550 | 5,005 | 9,275 |