NIFTY BANK 57,500 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹1,980 and a low of ₹603.25. Final close ₹1,323.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹1,045 | ₹1,445.75 | ₹1,025.55 | ₹1,445.75 | 2,73,665 | 1,88,405 |
| 28 Oct 2025 | ₹1,371.6 | ₹1,465.15 | ₹1,106 | ₹1,387.3 | 2,64,180 | 1,98,835 |
| 29 Oct 2025 | ₹1,346.25 | ₹1,597.55 | ₹1,343.25 | ₹1,560.65 | 1,77,590 | 1,99,325 |
| 30 Oct 2025 | ₹1,202.05 | ₹1,477.5 | ₹1,202.05 | ₹1,283.4 | 2,09,370 | 1,81,580 |
| 31 Oct 2025 | ₹1,260 | ₹1,394.05 | ₹1,034.3 | ₹1,100.05 | 4,25,810 | 1,73,425 |
| 3 Nov 2025 | ₹1,087.95 | ₹1,311.5 | ₹1,036.4 | ₹1,272.5 | 3,37,925 | 1,62,505 |
| 4 Nov 2025 | ₹1,208 | ₹1,235.25 | ₹1,009.05 | ₹1,023.9 | 2,89,450 | 1,74,195 |
| 6 Nov 2025 | ₹1,040 | ₹1,074.5 | ₹823.5 | ₹829.1 | 11,68,930 | 2,50,495 |
| 7 Nov 2025 | ₹735.05 | ₹1,104.6 | ₹603.25 | ₹1,041.25 | 30,77,095 | 2,77,270 |
| 10 Nov 2025 | ₹1,020.05 | ₹1,130.7 | ₹995 | ₹1,024.05 | 3,57,385 | 2,69,010 |
| 11 Nov 2025 | ₹1,041 | ₹1,139.9 | ₹790 | ₹1,135.85 | 9,18,890 | 2,67,715 |
| 12 Nov 2025 | ₹1,250 | ₹1,341.15 | ₹1,160 | ₹1,183 | 2,18,715 | 2,42,515 |
| 13 Nov 2025 | ₹1,149 | ₹1,427 | ₹1,082.85 | ₹1,213.2 | 1,94,915 | 2,23,230 |
| 14 Nov 2025 | ₹1,107 | ₹1,316 | ₹1,070 | ₹1,315.15 | 2,09,440 | 2,09,930 |
| 17 Nov 2025 | ₹1,337.65 | ₹1,630.4 | ₹1,327.75 | ₹1,615.85 | 1,42,555 | 1,81,370 |
| 18 Nov 2025 | ₹1,511.05 | ₹1,672.4 | ₹1,485.15 | ₹1,499.1 | 53,060 | 1,61,245 |
| 19 Nov 2025 | ₹1,530.2 | ₹1,777.4 | ₹1,332.05 | ₹1,776.5 | 73,850 | 1,46,580 |
| 20 Nov 2025 | ₹1,800.05 | ₹1,980 | ₹1,735 | ₹1,917 | 50,995 | 1,23,130 |
| 21 Nov 2025 | ₹1,750 | ₹1,790 | ₹1,362.55 | ₹1,392.05 | 45,570 | 1,12,770 |
| 24 Nov 2025 | ₹1,456.65 | ₹1,804.4 | ₹1,226.9 | ₹1,254.1 | 43,995 | 94,675 |
| 25 Nov 2025 | ₹1,331.95 | ₹1,653.65 | ₹1,250 | ₹1,323.4 | 51,870 | 81,375 |