NIFTY BANK 58,400 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹1,109.5 and a low of ₹271. Final close ₹420.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹573.05 | ₹820.75 | ₹568.05 | ₹802.75 | 1,32,510 | 42,315 |
| 28 Oct 2025 | ₹786.05 | ₹882 | ₹626.65 | ₹815 | 2,99,565 | 66,675 |
| 29 Oct 2025 | ₹805 | ₹965.9 | ₹783.6 | ₹943.95 | 17,98,195 | 1,43,535 |
| 30 Oct 2025 | ₹966 | ₹966 | ₹711 | ₹725.95 | 8,90,715 | 1,60,650 |
| 31 Oct 2025 | ₹700 | ₹806.55 | ₹552.4 | ₹597.6 | 10,60,045 | 1,52,775 |
| 3 Nov 2025 | ₹569.95 | ₹737 | ₹551.85 | ₹705 | 11,23,640 | 1,84,205 |
| 4 Nov 2025 | ₹788.1 | ₹788.1 | ₹520.75 | ₹531.05 | 7,95,865 | 1,82,805 |
| 6 Nov 2025 | ₹529.9 | ₹562.7 | ₹385.8 | ₹389 | 5,58,950 | 1,86,795 |
| 7 Nov 2025 | ₹336.75 | ₹549.65 | ₹271 | ₹496.25 | 9,19,800 | 1,73,075 |
| 10 Nov 2025 | ₹511 | ₹556.05 | ₹465.5 | ₹471.9 | 11,18,040 | 2,17,350 |
| 11 Nov 2025 | ₹490 | ₹546.8 | ₹343.75 | ₹540.05 | 12,31,475 | 1,98,450 |
| 12 Nov 2025 | ₹546 | ₹669.95 | ₹543.5 | ₹557.7 | 42,13,860 | 2,97,815 |
| 13 Nov 2025 | ₹500.05 | ₹722.6 | ₹488.4 | ₹579 | 31,03,555 | 2,62,500 |
| 14 Nov 2025 | ₹502.1 | ₹647.95 | ₹472.35 | ₹625 | 37,27,990 | 2,22,950 |
| 17 Nov 2025 | ₹630.05 | ₹866.6 | ₹608.85 | ₹835.9 | 5,80,125 | 1,46,230 |
| 18 Nov 2025 | ₹819.95 | ₹882 | ₹574.95 | ₹739.35 | 2,52,735 | 1,25,720 |
| 19 Nov 2025 | ₹743.35 | ₹951.9 | ₹586.1 | ₹938.65 | 3,71,595 | 1,10,565 |
| 20 Nov 2025 | ₹974.9 | ₹1,109.5 | ₹892 | ₹1,045.2 | 86,940 | 1,02,305 |
| 21 Nov 2025 | ₹838.05 | ₹937.95 | ₹540.65 | ₹563.25 | 2,26,730 | 95,970 |
| 24 Nov 2025 | ₹649.95 | ₹914 | ₹388.85 | ₹419 | 4,19,930 | 92,015 |
| 25 Nov 2025 | ₹500 | ₹760 | ₹340.85 | ₹420.55 | 14,37,380 | 80,325 |