NIFTY BANK 57,900 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹1,581.25 and a low of ₹429.45. Final close ₹921.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹815 | ₹1,126 | ₹801.5 | ₹1,126 | 1,64,360 | 27,930 |
| 28 Oct 2025 | ₹1,071.3 | ₹1,186.85 | ₹873.4 | ₹1,137.65 | 4,36,905 | 47,390 |
| 29 Oct 2025 | ₹1,184.8 | ₹1,299.6 | ₹1,073.55 | ₹1,270 | 1,16,760 | 41,230 |
| 30 Oct 2025 | ₹1,184 | ₹1,190 | ₹993.3 | ₹1,010 | 1,38,145 | 48,020 |
| 31 Oct 2025 | ₹995.95 | ₹1,109.95 | ₹795.65 | ₹845.15 | 15,83,365 | 97,860 |
| 3 Nov 2025 | ₹851.95 | ₹1,034.55 | ₹787.5 | ₹995 | 12,90,800 | 81,305 |
| 4 Nov 2025 | ₹950 | ₹1,011.45 | ₹764.35 | ₹781 | 18,13,525 | 1,51,585 |
| 6 Nov 2025 | ₹820.05 | ₹822.25 | ₹600.15 | ₹606 | 12,32,035 | 1,98,975 |
| 7 Nov 2025 | ₹536 | ₹830.7 | ₹429.45 | ₹768.4 | 19,48,870 | 1,50,675 |
| 10 Nov 2025 | ₹799.95 | ₹850 | ₹732.8 | ₹749.9 | 17,88,430 | 1,68,525 |
| 11 Nov 2025 | ₹765.7 | ₹845 | ₹560.45 | ₹843.95 | 22,85,710 | 1,31,040 |
| 12 Nov 2025 | ₹904.05 | ₹1,017 | ₹858.1 | ₹878.8 | 2,88,365 | 86,870 |
| 13 Nov 2025 | ₹858 | ₹1,093.7 | ₹787.75 | ₹909.5 | 3,30,470 | 94,710 |
| 14 Nov 2025 | ₹837.7 | ₹990 | ₹774.5 | ₹981.3 | 3,74,675 | 1,00,135 |
| 17 Nov 2025 | ₹989 | ₹1,271.45 | ₹975.95 | ₹1,248.5 | 70,490 | 69,300 |
| 18 Nov 2025 | ₹1,146.35 | ₹1,308.3 | ₹1,114.45 | ₹1,145.45 | 9,065 | 65,625 |
| 19 Nov 2025 | ₹1,090.05 | ₹1,400.95 | ₹977.2 | ₹1,391.7 | 21,770 | 61,915 |
| 20 Nov 2025 | ₹1,429.4 | ₹1,581.25 | ₹1,361 | ₹1,541.3 | 16,870 | 59,080 |
| 21 Nov 2025 | ₹1,342.35 | ₹1,400 | ₹980 | ₹1,010.15 | 24,465 | 54,950 |
| 24 Nov 2025 | ₹1,090.05 | ₹1,394.3 | ₹839.4 | ₹872 | 7,035 | 51,835 |
| 25 Nov 2025 | ₹930.2 | ₹1,250.9 | ₹825.15 | ₹921.4 | 36,645 | 50,155 |