NIFTY BANK 58,100 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹1,395 and a low of ₹359.45. Final close ₹719.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹733.45 | ₹998.7 | ₹720 | ₹985.3 | 3,04,570 | 56,350 |
| 28 Oct 2025 | ₹936 | ₹1,063.25 | ₹770.2 | ₹995 | 6,76,865 | 1,17,495 |
| 29 Oct 2025 | ₹1,067.5 | ₹1,159.5 | ₹951.45 | ₹1,129.1 | 9,94,805 | 88,550 |
| 30 Oct 2025 | ₹1,000 | ₹1,056.95 | ₹760.15 | ₹886 | 12,39,840 | 1,22,605 |
| 31 Oct 2025 | ₹888 | ₹984.1 | ₹691.35 | ₹743.95 | 18,93,045 | 1,96,210 |
| 3 Nov 2025 | ₹729.1 | ₹909.15 | ₹689.8 | ₹869.2 | 22,50,290 | 2,11,225 |
| 4 Nov 2025 | ₹845.85 | ₹849.9 | ₹660 | ₹672.9 | 12,43,340 | 2,29,425 |
| 6 Nov 2025 | ₹697.55 | ₹709.8 | ₹505.55 | ₹507.7 | 9,01,565 | 2,42,620 |
| 7 Nov 2025 | ₹447.9 | ₹709 | ₹359.45 | ₹654 | 14,33,110 | 2,10,140 |
| 10 Nov 2025 | ₹694 | ₹722.65 | ₹615 | ₹626.05 | 20,21,635 | 2,63,410 |
| 11 Nov 2025 | ₹628 | ₹718 | ₹464.3 | ₹712.5 | 23,10,245 | 2,67,855 |
| 12 Nov 2025 | ₹800 | ₹869 | ₹723.05 | ₹738 | 8,21,870 | 1,49,625 |
| 13 Nov 2025 | ₹751.95 | ₹931 | ₹658.4 | ₹770.05 | 9,48,255 | 1,16,970 |
| 14 Nov 2025 | ₹690 | ₹847.45 | ₹643.75 | ₹824.15 | 10,31,765 | 1,05,595 |
| 17 Nov 2025 | ₹828 | ₹1,110 | ₹797.35 | ₹1,078 | 1,47,665 | 95,410 |
| 18 Nov 2025 | ₹995.35 | ₹1,130.65 | ₹959.5 | ₹977.95 | 68,110 | 88,305 |
| 19 Nov 2025 | ₹945.05 | ₹1,219.7 | ₹815 | ₹1,205 | 79,065 | 76,755 |
| 20 Nov 2025 | ₹1,224.2 | ₹1,395 | ₹1,170 | ₹1,336.35 | 41,510 | 63,735 |
| 21 Nov 2025 | ₹1,082.9 | ₹1,219.75 | ₹798.55 | ₹820 | 71,855 | 57,190 |
| 24 Nov 2025 | ₹899.95 | ₹1,201.7 | ₹640.25 | ₹689.95 | 37,835 | 46,095 |
| 25 Nov 2025 | ₹725.95 | ₹1,051.05 | ₹647.4 | ₹719.55 | 1,26,665 | 27,790 |