NIFTY BANK 58,300 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹1,200.8 and a low of ₹298.9. Final close ₹519.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹600 | ₹876.65 | ₹600 | ₹870.1 | 1,27,820 | 46,305 |
| 28 Oct 2025 | ₹831.6 | ₹948.8 | ₹671 | ₹872.15 | 4,93,290 | 1,20,190 |
| 29 Oct 2025 | ₹870 | ₹1,028.85 | ₹837.4 | ₹1,000.1 | 28,91,560 | 1,80,355 |
| 30 Oct 2025 | ₹1,000.05 | ₹1,000.05 | ₹760.4 | ₹774.5 | 18,94,760 | 2,49,340 |
| 31 Oct 2025 | ₹776 | ₹865.5 | ₹593.7 | ₹638.05 | 15,28,065 | 2,32,120 |
| 3 Nov 2025 | ₹649.8 | ₹792 | ₹594 | ₹756.5 | 15,84,450 | 2,34,780 |
| 4 Nov 2025 | ₹655.05 | ₹737.25 | ₹564.55 | ₹577.65 | 12,44,600 | 2,38,525 |
| 6 Nov 2025 | ₹599.45 | ₹608.5 | ₹423.1 | ₹426.9 | 6,78,055 | 2,39,995 |
| 7 Nov 2025 | ₹375 | ₹599.5 | ₹298.9 | ₹548.5 | 14,19,355 | 2,33,275 |
| 10 Nov 2025 | ₹552.05 | ₹607.55 | ₹515 | ₹519.75 | 18,00,575 | 3,10,450 |
| 11 Nov 2025 | ₹539.95 | ₹599 | ₹381.45 | ₹593.8 | 16,06,955 | 2,75,450 |
| 12 Nov 2025 | ₹730 | ₹733.6 | ₹601.15 | ₹616 | 40,21,535 | 3,03,100 |
| 13 Nov 2025 | ₹610 | ₹790 | ₹542.2 | ₹643.2 | 25,05,930 | 2,46,435 |
| 14 Nov 2025 | ₹640.4 | ₹710 | ₹525.35 | ₹688.9 | 44,57,705 | 2,37,615 |
| 17 Nov 2025 | ₹724 | ₹945 | ₹674.25 | ₹912 | 4,09,220 | 1,48,330 |
| 18 Nov 2025 | ₹800 | ₹960 | ₹790 | ₹817.05 | 1,26,595 | 1,26,665 |
| 19 Nov 2025 | ₹767.95 | ₹1,038 | ₹657.15 | ₹1,024.3 | 1,96,980 | 1,06,155 |
| 20 Nov 2025 | ₹1,065.95 | ₹1,200.8 | ₹980 | ₹1,141.05 | 47,460 | 97,825 |
| 21 Nov 2025 | ₹945 | ₹1,032 | ₹623 | ₹648 | 1,13,855 | 95,935 |
| 24 Nov 2025 | ₹728 | ₹1,013.05 | ₹476.55 | ₹511.7 | 1,44,655 | 92,645 |
| 25 Nov 2025 | ₹581.95 | ₹860 | ₹445 | ₹519.35 | 8,22,640 | 72,870 |