NIFTY BANK 58,600 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹933 and a low of ₹146. Final close ₹219.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹496 | ₹714.95 | ₹490 | ₹700 | 87,185 | 35,175 |
| 28 Oct 2025 | ₹680 | ₹773.8 | ₹543.75 | ₹702.75 | 2,22,460 | 57,715 |
| 29 Oct 2025 | ₹722 | ₹844.5 | ₹680.25 | ₹829.5 | 15,03,740 | 1,55,190 |
| 30 Oct 2025 | ₹810 | ₹810 | ₹613.75 | ₹621.75 | 9,85,705 | 1,72,620 |
| 31 Oct 2025 | ₹596.8 | ₹699 | ₹472 | ₹512.85 | 7,17,080 | 1,41,120 |
| 3 Nov 2025 | ₹513.95 | ₹635 | ₹470.65 | ₹602.75 | 8,26,595 | 1,42,205 |
| 4 Nov 2025 | ₹567.95 | ₹588.75 | ₹439.2 | ₹448.95 | 5,76,905 | 1,46,545 |
| 6 Nov 2025 | ₹460.1 | ₹477.75 | ₹319 | ₹322.25 | 5,12,820 | 1,48,295 |
| 7 Nov 2025 | ₹280 | ₹456.85 | ₹219.9 | ₹409.65 | 8,93,025 | 1,29,640 |
| 10 Nov 2025 | ₹456 | ₹461.2 | ₹377.8 | ₹381.6 | 11,10,760 | 3,21,755 |
| 11 Nov 2025 | ₹397.45 | ₹445 | ₹276.45 | ₹443.9 | 7,98,420 | 3,25,640 |
| 12 Nov 2025 | ₹504 | ₹549 | ₹437.65 | ₹448 | 24,34,285 | 3,95,745 |
| 13 Nov 2025 | ₹450 | ₹598 | ₹392.75 | ₹468.55 | 34,69,620 | 4,16,675 |
| 14 Nov 2025 | ₹385.5 | ₹532 | ₹350.05 | ₹506.8 | 30,92,040 | 4,24,305 |
| 17 Nov 2025 | ₹529.25 | ₹723 | ₹499 | ₹685.9 | 17,54,060 | 2,92,040 |
| 18 Nov 2025 | ₹652.6 | ₹728.4 | ₹575.05 | ₹595.65 | 7,63,420 | 2,83,465 |
| 19 Nov 2025 | ₹617.95 | ₹788 | ₹456.6 | ₹769.85 | 13,34,585 | 2,70,900 |
| 20 Nov 2025 | ₹795 | ₹933 | ₹722.95 | ₹870 | 1,96,420 | 2,48,850 |
| 21 Nov 2025 | ₹815 | ₹815 | ₹393.35 | ₹413 | 10,16,225 | 2,82,695 |
| 24 Nov 2025 | ₹413 | ₹728.05 | ₹243 | ₹264.05 | 16,83,815 | 2,58,965 |
| 25 Nov 2025 | ₹344.25 | ₹562.1 | ₹146 | ₹219.65 | 88,01,800 | 1,37,410 |