NIFTY BANK 58,500 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹1,024.8 and a low of ₹243.25. Final close ₹319.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹503.8 | ₹769.45 | ₹503.8 | ₹759.9 | 8,99,325 | 4,14,470 |
| 28 Oct 2025 | ₹700.05 | ₹825 | ₹586.35 | ₹760.5 | 20,68,570 | 6,51,875 |
| 29 Oct 2025 | ₹776.05 | ₹905 | ₹728.8 | ₹882 | 38,07,930 | 7,60,165 |
| 30 Oct 2025 | ₹748.35 | ₹847.9 | ₹661.05 | ₹675 | 30,73,105 | 8,67,125 |
| 31 Oct 2025 | ₹660 | ₹751.35 | ₹512.05 | ₹550.05 | 34,40,045 | 9,39,540 |
| 3 Nov 2025 | ₹519 | ₹684.85 | ₹508.25 | ₹651.35 | 28,37,485 | 9,17,840 |
| 4 Nov 2025 | ₹619.95 | ₹634 | ₹479.15 | ₹488.4 | 21,64,050 | 9,81,925 |
| 6 Nov 2025 | ₹494.75 | ₹519.15 | ₹351.25 | ₹354.95 | 20,21,600 | 10,65,890 |
| 7 Nov 2025 | ₹275.65 | ₹500 | ₹243.25 | ₹449.25 | 42,85,330 | 13,44,910 |
| 10 Nov 2025 | ₹450 | ₹507.35 | ₹420 | ₹421.65 | 33,31,965 | 14,72,205 |
| 11 Nov 2025 | ₹434.4 | ₹493 | ₹305 | ₹489 | 34,76,375 | 14,77,630 |
| 12 Nov 2025 | ₹499 | ₹605 | ₹486.95 | ₹501.15 | 67,31,725 | 15,17,495 |
| 13 Nov 2025 | ₹482.8 | ₹658 | ₹436.7 | ₹521.75 | 80,55,390 | 16,48,010 |
| 14 Nov 2025 | ₹440 | ₹586.5 | ₹355.15 | ₹560 | 84,24,465 | 19,38,965 |
| 17 Nov 2025 | ₹600 | ₹792 | ₹545.55 | ₹755.5 | 37,35,200 | 15,85,255 |
| 18 Nov 2025 | ₹743 | ₹804 | ₹559.35 | ₹668 | 21,20,825 | 12,93,355 |
| 19 Nov 2025 | ₹700 | ₹868 | ₹520 | ₹855 | 35,36,960 | 10,86,365 |
| 20 Nov 2025 | ₹884.95 | ₹1,024.8 | ₹805 | ₹960 | 11,52,200 | 8,29,535 |
| 21 Nov 2025 | ₹789 | ₹854.65 | ₹464.8 | ₹484.6 | 24,02,890 | 6,67,065 |
| 24 Nov 2025 | ₹505.1 | ₹824 | ₹313.25 | ₹344.45 | 26,77,710 | 6,00,635 |
| 25 Nov 2025 | ₹430 | ₹662.2 | ₹243.85 | ₹319.25 | 68,25,805 | 4,60,565 |