NIFTY BANK 57,800 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹1,681.8 and a low of ₹469.9. Final close ₹1,022.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹893 | ₹1,186.95 | ₹852.25 | ₹1,185 | 1,21,730 | 20,230 |
| 28 Oct 2025 | ₹1,312.75 | ₹1,312.75 | ₹930 | ₹1,184 | 3,11,955 | 29,120 |
| 29 Oct 2025 | ₹1,228 | ₹1,364 | ₹1,140 | ₹1,342 | 1,17,355 | 29,890 |
| 30 Oct 2025 | ₹1,200 | ₹1,256 | ₹1,059.95 | ₹1,073 | 88,795 | 31,115 |
| 31 Oct 2025 | ₹1,055.95 | ₹1,177.95 | ₹852.25 | ₹915 | 12,60,875 | 84,490 |
| 3 Nov 2025 | ₹899 | ₹1,100 | ₹852.85 | ₹1,062.8 | 11,74,180 | 71,855 |
| 4 Nov 2025 | ₹982 | ₹1,029.2 | ₹823.5 | ₹837.9 | 11,62,525 | 1,16,935 |
| 6 Nov 2025 | ₹825 | ₹880 | ₹651.5 | ₹658.65 | 16,09,020 | 2,21,095 |
| 7 Nov 2025 | ₹550.05 | ₹894.9 | ₹469.9 | ₹836.85 | 26,19,260 | 1,78,360 |
| 10 Nov 2025 | ₹837.3 | ₹925 | ₹794 | ₹813.35 | 11,38,340 | 1,29,255 |
| 11 Nov 2025 | ₹845 | ₹917.8 | ₹615 | ₹910 | 22,55,715 | 1,23,340 |
| 12 Nov 2025 | ₹1,000 | ₹1,095.8 | ₹930 | ₹953.45 | 1,76,680 | 88,515 |
| 13 Nov 2025 | ₹925 | ₹1,169.1 | ₹857.15 | ₹985.65 | 1,20,015 | 80,815 |
| 14 Nov 2025 | ₹1,012.3 | ₹1,063.3 | ₹845.25 | ₹1,060 | 1,51,410 | 76,265 |
| 17 Nov 2025 | ₹1,060 | ₹1,359.85 | ₹1,060 | ₹1,336.9 | 45,675 | 61,530 |
| 18 Nov 2025 | ₹1,320.25 | ₹1,402.4 | ₹1,224.8 | ₹1,237.7 | 16,520 | 57,855 |
| 19 Nov 2025 | ₹1,170.75 | ₹1,498.2 | ₹1,063.4 | ₹1,485 | 24,920 | 53,165 |
| 20 Nov 2025 | ₹1,525.05 | ₹1,681.8 | ₹1,441 | ₹1,626.5 | 18,025 | 48,825 |
| 21 Nov 2025 | ₹1,441.05 | ₹1,500 | ₹1,070 | ₹1,106.35 | 18,690 | 45,500 |
| 24 Nov 2025 | ₹1,199.95 | ₹1,493 | ₹933.4 | ₹975 | 13,300 | 40,775 |
| 25 Nov 2025 | ₹1,019.95 | ₹1,349.4 | ₹950 | ₹1,022.25 | 28,350 | 35,980 |