NIFTY BANK 57,600 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹1,883.4 and a low of ₹552.8. Final close ₹1,223.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹985 | ₹1,325.05 | ₹938.55 | ₹1,314.35 | 1,00,415 | 72,905 |
| 28 Oct 2025 | ₹1,238.65 | ₹1,404.25 | ₹700 | ₹1,286.4 | 3,72,470 | 79,590 |
| 29 Oct 2025 | ₹1,363.95 | ₹1,528.75 | ₹1,277.6 | ₹1,500 | 98,770 | 1,13,365 |
| 30 Oct 2025 | ₹1,360.6 | ₹1,402.3 | ₹1,190.45 | ₹1,204.1 | 3,38,135 | 56,420 |
| 31 Oct 2025 | ₹1,156 | ₹1,318.05 | ₹975.65 | ₹1,038.9 | 2,17,490 | 52,360 |
| 3 Nov 2025 | ₹1,032 | ₹1,237.95 | ₹972.2 | ₹1,199.35 | 1,29,395 | 50,610 |
| 4 Nov 2025 | ₹1,128 | ₹1,162.45 | ₹945 | ₹955.05 | 1,11,090 | 49,035 |
| 6 Nov 2025 | ₹955.05 | ₹1,006.6 | ₹763.65 | ₹768.7 | 15,13,575 | 1,05,805 |
| 7 Nov 2025 | ₹699.95 | ₹1,031.95 | ₹552.8 | ₹967.4 | 18,25,285 | 78,610 |
| 10 Nov 2025 | ₹922.25 | ₹1,067.8 | ₹922.25 | ₹948.3 | 1,32,335 | 63,665 |
| 11 Nov 2025 | ₹977.95 | ₹1,062 | ₹729.05 | ₹1,055 | 6,00,250 | 57,400 |
| 12 Nov 2025 | ₹1,136.7 | ₹1,256.95 | ₹1,085 | ₹1,108.85 | 25,935 | 51,660 |
| 13 Nov 2025 | ₹1,062.75 | ₹1,329.7 | ₹1,027.45 | ₹1,135 | 26,005 | 48,195 |
| 14 Nov 2025 | ₹1,079.9 | ₹1,234.4 | ₹1,000 | ₹1,232.85 | 1,01,220 | 75,600 |
| 17 Nov 2025 | ₹1,249.55 | ₹1,539.1 | ₹1,229.55 | ₹1,525.3 | 56,420 | 38,080 |
| 18 Nov 2025 | ₹1,461.35 | ₹1,571.05 | ₹1,411.45 | ₹1,411.45 | 3,815 | 37,380 |
| 19 Nov 2025 | ₹1,343.15 | ₹1,685.85 | ₹1,248.9 | ₹1,667.3 | 13,545 | 34,195 |
| 20 Nov 2025 | ₹1,660.75 | ₹1,883.4 | ₹1,648.6 | ₹1,800 | 6,440 | 33,285 |
| 21 Nov 2025 | ₹1,649.4 | ₹1,663 | ₹1,274.4 | ₹1,300.1 | 5,110 | 31,920 |
| 24 Nov 2025 | ₹1,400 | ₹1,650 | ₹1,130 | ₹1,171.4 | 4,340 | 30,730 |
| 25 Nov 2025 | ₹1,296.9 | ₹1,550 | ₹1,153.9 | ₹1,223.35 | 8,120 | 26,880 |