NIFTY BANK 58,200 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹1,300.8 and a low of ₹328. Final close ₹620.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹692.2 | ₹937.35 | ₹652.25 | ₹935 | 2,48,115 | 69,615 |
| 28 Oct 2025 | ₹923.6 | ₹1,001.3 | ₹720.5 | ₹942 | 9,06,745 | 1,21,415 |
| 29 Oct 2025 | ₹950 | ₹1,091 | ₹893.2 | ₹1,060.65 | 26,20,345 | 1,39,930 |
| 30 Oct 2025 | ₹940 | ₹1,014.95 | ₹811.35 | ₹830.6 | 23,56,060 | 2,44,545 |
| 31 Oct 2025 | ₹831.95 | ₹923.9 | ₹643 | ₹693.5 | 22,70,800 | 2,81,785 |
| 3 Nov 2025 | ₹697.55 | ₹849 | ₹640.5 | ₹812 | 20,34,795 | 2,94,735 |
| 4 Nov 2025 | ₹801.05 | ₹801.05 | ₹611 | ₹620.1 | 14,41,825 | 3,51,960 |
| 6 Nov 2025 | ₹600 | ₹659.2 | ₹463.75 | ₹467.9 | 11,32,285 | 3,53,675 |
| 7 Nov 2025 | ₹400.05 | ₹653 | ₹328 | ₹599 | 19,70,885 | 3,37,505 |
| 10 Nov 2025 | ₹770 | ₹770 | ₹564.6 | ₹571.05 | 22,79,025 | 3,66,275 |
| 11 Nov 2025 | ₹571.05 | ₹656.2 | ₹421.8 | ₹652.4 | 22,19,035 | 4,11,005 |
| 12 Nov 2025 | ₹711 | ₹799.6 | ₹661 | ₹675.05 | 17,88,010 | 3,02,435 |
| 13 Nov 2025 | ₹706 | ₹859.95 | ₹598 | ₹702.85 | 19,03,265 | 2,70,690 |
| 14 Nov 2025 | ₹680 | ₹776.5 | ₹583.75 | ₹755 | 27,27,620 | 2,24,280 |
| 17 Nov 2025 | ₹780 | ₹1,025 | ₹747.7 | ₹995.35 | 3,75,375 | 1,65,340 |
| 18 Nov 2025 | ₹930 | ₹1,046.95 | ₹873.05 | ₹899.55 | 2,25,715 | 1,77,275 |
| 19 Nov 2025 | ₹920 | ₹1,125 | ₹733 | ₹1,113.5 | 2,05,730 | 1,48,645 |
| 20 Nov 2025 | ₹1,170.15 | ₹1,300.8 | ₹1,075 | ₹1,229.05 | 80,990 | 1,36,850 |
| 21 Nov 2025 | ₹1,099.65 | ₹1,116.35 | ₹704.25 | ₹726.5 | 1,71,535 | 99,680 |
| 24 Nov 2025 | ₹809.95 | ₹1,113.15 | ₹556.75 | ₹598.85 | 1,01,360 | 83,650 |
| 25 Nov 2025 | ₹636.35 | ₹955.4 | ₹542.7 | ₹620 | 3,78,245 | 66,255 |