NIFTY BANK 58,000 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹1,494.95 and a low of ₹390.9. Final close ₹819.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹763 | ₹1,059.8 | ₹745.75 | ₹1,059.8 | 14,13,790 | 7,31,395 |
| 28 Oct 2025 | ₹986.3 | ₹1,115.9 | ₹810.85 | ₹1,040 | 28,52,780 | 8,71,255 |
| 29 Oct 2025 | ₹1,015 | ₹1,225 | ₹999.05 | ₹1,196.95 | 18,22,485 | 8,76,855 |
| 30 Oct 2025 | ₹1,041.85 | ₹1,120.1 | ₹930.05 | ₹947.05 | 18,19,650 | 9,67,225 |
| 31 Oct 2025 | ₹935.2 | ₹1,045 | ₹741 | ₹791.05 | 42,75,985 | 10,95,465 |
| 3 Nov 2025 | ₹751.4 | ₹970 | ₹730.05 | ₹931.35 | 44,60,960 | 10,88,360 |
| 4 Nov 2025 | ₹881.9 | ₹907.45 | ₹711.4 | ₹717.2 | 38,99,875 | 13,04,800 |
| 6 Nov 2025 | ₹699.8 | ₹764.95 | ₹548.5 | ₹552 | 37,29,180 | 15,89,910 |
| 7 Nov 2025 | ₹451.65 | ₹766.4 | ₹390.9 | ₹709 | 59,29,175 | 15,43,255 |
| 10 Nov 2025 | ₹672.05 | ₹783.6 | ₹672.05 | ₹681.75 | 59,78,595 | 15,95,125 |
| 11 Nov 2025 | ₹681 | ₹778 | ₹511 | ₹774.9 | 63,94,570 | 15,02,270 |
| 12 Nov 2025 | ₹840 | ₹940 | ₹784 | ₹802.3 | 21,95,445 | 13,39,345 |
| 13 Nov 2025 | ₹800.05 | ₹1,005 | ₹720.95 | ₹830.85 | 23,48,010 | 11,09,010 |
| 14 Nov 2025 | ₹821 | ₹915.6 | ₹700.05 | ₹903.85 | 30,29,670 | 8,56,450 |
| 17 Nov 2025 | ₹915 | ₹1,191 | ₹891.35 | ₹1,160.85 | 8,92,220 | 7,02,310 |
| 18 Nov 2025 | ₹1,000 | ₹1,220 | ₹1,000 | ₹1,056.95 | 3,68,200 | 6,26,640 |
| 19 Nov 2025 | ₹1,059.95 | ₹1,310 | ₹888.85 | ₹1,295.3 | 6,02,070 | 5,67,805 |
| 20 Nov 2025 | ₹1,349.95 | ₹1,494.95 | ₹1,251 | ₹1,426.35 | 2,43,110 | 5,34,380 |
| 21 Nov 2025 | ₹1,379.95 | ₹1,379.95 | ₹881.35 | ₹909.2 | 3,94,590 | 4,91,400 |
| 24 Nov 2025 | ₹999 | ₹1,306.65 | ₹740.9 | ₹776.8 | 4,08,310 | 4,18,145 |
| 25 Nov 2025 | ₹870.9 | ₹1,160 | ₹744.5 | ₹819.65 | 7,54,705 | 2,83,150 |