NIFTY BANK 58,800 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹760 and a low of ₹7.35. Final close ₹20.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹423.95 | ₹616.9 | ₹423.95 | ₹602.1 | 65,380 | 45,500 |
| 28 Oct 2025 | ₹580.15 | ₹675.6 | ₹470.65 | ₹615.55 | 1,74,720 | 57,295 |
| 29 Oct 2025 | ₹623 | ₹735.6 | ₹546.25 | ₹716 | 8,64,150 | 94,430 |
| 30 Oct 2025 | ₹709.55 | ₹709.6 | ₹528 | ₹535 | 5,90,275 | 1,01,745 |
| 31 Oct 2025 | ₹521.95 | ₹605 | ₹399.15 | ₹433.8 | 7,17,185 | 1,39,650 |
| 3 Nov 2025 | ₹444.6 | ₹543 | ₹399.3 | ₹518.7 | 7,38,605 | 1,44,795 |
| 4 Nov 2025 | ₹480.05 | ₹501.4 | ₹368.85 | ₹375.15 | 5,28,955 | 1,50,150 |
| 6 Nov 2025 | ₹401.95 | ₹401.95 | ₹263.4 | ₹267.05 | 4,48,700 | 1,94,495 |
| 7 Nov 2025 | ₹220 | ₹378.55 | ₹178.85 | ₹336 | 7,43,330 | 2,40,170 |
| 10 Nov 2025 | ₹336 | ₹380.4 | ₹304.7 | ₹309.15 | 5,98,290 | 2,09,895 |
| 11 Nov 2025 | ₹315 | ₹364.5 | ₹223.8 | ₹360.1 | 6,71,160 | 2,12,555 |
| 12 Nov 2025 | ₹416 | ₹460.05 | ₹353.6 | ₹361.9 | 13,69,235 | 2,40,380 |
| 13 Nov 2025 | ₹374.05 | ₹488.8 | ₹313.55 | ₹376.75 | 18,19,685 | 2,04,120 |
| 14 Nov 2025 | ₹362.15 | ₹431.05 | ₹297.15 | ₹400.7 | 15,35,520 | 2,21,130 |
| 17 Nov 2025 | ₹400.7 | ₹593.1 | ₹390.9 | ₹558.95 | 39,11,495 | 1,90,645 |
| 18 Nov 2025 | ₹544.6 | ₹593.2 | ₹460 | ₹476.95 | 28,97,125 | 2,36,635 |
| 19 Nov 2025 | ₹453.1 | ₹639 | ₹347.95 | ₹627.75 | 72,85,425 | 1,56,450 |
| 20 Nov 2025 | ₹675.2 | ₹760 | ₹569.3 | ₹707.95 | 9,33,380 | 1,12,490 |
| 21 Nov 2025 | ₹585 | ₹603 | ₹271 | ₹289 | 42,60,095 | 2,04,575 |
| 24 Nov 2025 | ₹330.05 | ₹549 | ₹139 | ₹158 | 70,16,275 | 4,92,730 |
| 25 Nov 2025 | ₹176.9 | ₹367.4 | ₹7.35 | ₹20.1 | 12,96,89,665 | 18,13,910 |