NIFTY BANK 58,900 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹683.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹382.3 | ₹573.25 | ₹382.25 | ₹535.2 | 63,665 | 21,350 |
| 28 Oct 2025 | ₹547.05 | ₹625.45 | ₹436.65 | ₹578.5 | 1,31,565 | 26,950 |
| 29 Oct 2025 | ₹636.35 | ₹683.5 | ₹545.45 | ₹666.7 | 7,13,370 | 96,670 |
| 30 Oct 2025 | ₹594 | ₹613.45 | ₹487.15 | ₹496 | 4,80,235 | 95,025 |
| 31 Oct 2025 | ₹495 | ₹557.45 | ₹366.6 | ₹400.95 | 5,87,090 | 1,03,285 |
| 3 Nov 2025 | ₹395 | ₹499.4 | ₹365.8 | ₹476.7 | 5,83,205 | 1,10,110 |
| 4 Nov 2025 | ₹431.65 | ₹461.75 | ₹336.6 | ₹345.3 | 3,83,075 | 1,26,665 |
| 6 Nov 2025 | ₹359.25 | ₹371.8 | ₹238.25 | ₹241.75 | 3,98,825 | 1,43,570 |
| 7 Nov 2025 | ₹200 | ₹341.45 | ₹161.05 | ₹303.85 | 7,25,095 | 1,24,845 |
| 10 Nov 2025 | ₹340 | ₹340.65 | ₹273 | ₹276.1 | 4,67,985 | 1,22,325 |
| 11 Nov 2025 | ₹275 | ₹333 | ₹198.8 | ₹333 | 6,04,555 | 1,52,005 |
| 12 Nov 2025 | ₹331.8 | ₹405 | ₹313.6 | ₹321.95 | 9,71,460 | 1,69,610 |
| 13 Nov 2025 | ₹330.6 | ₹439.65 | ₹277.45 | ₹336.9 | 13,93,910 | 1,27,050 |
| 14 Nov 2025 | ₹276.9 | ₹386 | ₹220 | ₹355.8 | 13,07,950 | 1,33,210 |
| 17 Nov 2025 | ₹375 | ₹532.1 | ₹347.45 | ₹497 | 54,90,240 | 3,27,355 |
| 18 Nov 2025 | ₹487 | ₹530.75 | ₹405.9 | ₹420.25 | 53,19,300 | 3,70,545 |
| 19 Nov 2025 | ₹441.25 | ₹567.35 | ₹300 | ₹558.8 | 81,39,740 | 2,37,335 |
| 20 Nov 2025 | ₹558.8 | ₹680 | ₹499.05 | ₹620 | 11,55,735 | 1,53,440 |
| 21 Nov 2025 | ₹450 | ₹525.05 | ₹220.05 | ₹234.05 | 87,20,040 | 4,86,325 |
| 24 Nov 2025 | ₹250.9 | ₹470.95 | ₹102.35 | ₹115 | 1,20,75,350 | 6,02,490 |
| 25 Nov 2025 | ₹180 | ₹272.45 | ₹0.05 | ₹0.05 | 17,47,20,315 | 18,77,330 |