NIFTY BANK 57,400 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹2,100.2 and a low of ₹655.25. Final close ₹1,420.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹1,135 | ₹1,463.4 | ₹1,135 | ₹1,445.7 | 7,105 | 12,495 |
| 28 Oct 2025 | ₹1,442 | ₹1,528 | ₹1,181.2 | ₹1,482.85 | 19,355 | 12,705 |
| 29 Oct 2025 | ₹1,509.7 | ₹1,655.5 | ₹1,430.3 | ₹1,650.55 | 17,570 | 15,155 |
| 30 Oct 2025 | ₹1,524 | ₹1,524 | ₹1,332.3 | ₹1,357.4 | 5,250 | 16,100 |
| 31 Oct 2025 | ₹1,277 | ₹1,459.45 | ₹1,118.05 | ₹1,170.95 | 16,730 | 15,540 |
| 3 Nov 2025 | ₹1,169 | ₹1,375.95 | ₹1,104.85 | ₹1,335.9 | 22,645 | 15,750 |
| 4 Nov 2025 | ₹1,232 | ₹1,247.75 | ₹1,076.55 | ₹1,090.1 | 27,965 | 17,465 |
| 6 Nov 2025 | ₹1,120 | ₹1,142.55 | ₹885.8 | ₹888.55 | 1,81,160 | 31,185 |
| 7 Nov 2025 | ₹801.05 | ₹1,180.1 | ₹655.25 | ₹1,109.65 | 13,92,055 | 47,215 |
| 10 Nov 2025 | ₹1,146.3 | ₹1,201.9 | ₹1,071 | ₹1,101.5 | 41,405 | 40,565 |
| 11 Nov 2025 | ₹1,063.2 | ₹1,215 | ₹857.25 | ₹1,213 | 1,54,140 | 39,375 |
| 12 Nov 2025 | ₹1,314.05 | ₹1,429 | ₹1,258.7 | ₹1,276.25 | 21,175 | 34,545 |
| 13 Nov 2025 | ₹1,215.8 | ₹1,505.95 | ₹1,174.5 | ₹1,296.55 | 15,540 | 31,710 |
| 14 Nov 2025 | ₹1,247 | ₹1,405.2 | ₹1,170 | ₹1,405.2 | 11,445 | 28,735 |
| 17 Nov 2025 | ₹1,398.35 | ₹1,723.6 | ₹1,398.35 | ₹1,692 | 5,460 | 26,705 |
| 18 Nov 2025 | ₹1,685 | ₹1,776 | ₹1,581.9 | ₹1,670.85 | 1,400 | 25,655 |
| 19 Nov 2025 | ₹1,527.6 | ₹1,865 | ₹1,429.75 | ₹1,865 | 8,470 | 23,835 |
| 20 Nov 2025 | ₹1,902.85 | ₹2,100.2 | ₹1,854 | ₹2,040 | 2,450 | 23,100 |
| 21 Nov 2025 | ₹1,750 | ₹1,750 | ₹1,458.6 | ₹1,481.95 | 1,680 | 22,225 |
| 24 Nov 2025 | ₹1,600 | ₹1,898 | ₹1,335.1 | ₹1,355.95 | 4,235 | 20,195 |
| 25 Nov 2025 | ₹1,462.9 | ₹1,735.95 | ₹1,387.85 | ₹1,420.9 | 4,515 | 18,725 |