NIFTY BANK 59,200 CE traded across 21 sessions from 27 Oct 2025 to 25 Nov 2025, with a life-high of ₹545 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Oct 2025 | ₹318.45 | ₹452 | ₹292.05 | ₹439 | 48,160 | 18,445 |
| 28 Oct 2025 | ₹439.8 | ₹503.75 | ₹345.15 | ₹454.8 | 1,13,820 | 40,740 |
| 29 Oct 2025 | ₹470 | ₹545 | ₹432.95 | ₹532.05 | 5,79,355 | 66,045 |
| 30 Oct 2025 | ₹470 | ₹501.05 | ₹382 | ₹388.4 | 3,56,230 | 64,470 |
| 31 Oct 2025 | ₹390.8 | ₹436.45 | ₹280.9 | ₹306.45 | 3,53,640 | 71,995 |
| 3 Nov 2025 | ₹306.45 | ₹387.55 | ₹281.2 | ₹367.6 | 4,67,775 | 72,450 |
| 4 Nov 2025 | ₹320 | ₹355 | ₹254 | ₹264.95 | 3,23,435 | 97,685 |
| 6 Nov 2025 | ₹269.75 | ₹281.1 | ₹176.9 | ₹179.15 | 2,99,110 | 93,835 |
| 7 Nov 2025 | ₹147.95 | ₹253.7 | ₹117.55 | ₹222.95 | 6,40,850 | 1,00,240 |
| 10 Nov 2025 | ₹232 | ₹250.3 | ₹192.65 | ₹198.9 | 3,82,410 | 1,01,395 |
| 11 Nov 2025 | ₹204.1 | ₹234 | ₹142.65 | ₹234 | 5,96,540 | 1,29,605 |
| 12 Nov 2025 | ₹267.2 | ₹290.4 | ₹219.9 | ₹225 | 6,06,515 | 1,23,620 |
| 13 Nov 2025 | ₹222.75 | ₹312.75 | ₹193.05 | ₹236.7 | 9,69,605 | 1,30,445 |
| 14 Nov 2025 | ₹198 | ₹273.1 | ₹178.9 | ₹244.3 | 8,99,010 | 1,20,960 |
| 17 Nov 2025 | ₹250.25 | ₹379.5 | ₹236.75 | ₹342.25 | 16,89,975 | 1,45,285 |
| 18 Nov 2025 | ₹350 | ₹368 | ₹266.75 | ₹278.5 | 23,21,480 | 2,21,830 |
| 19 Nov 2025 | ₹290.6 | ₹384 | ₹183.5 | ₹377.95 | 60,07,610 | 3,96,235 |
| 20 Nov 2025 | ₹396.75 | ₹460 | ₹315.4 | ₹408 | 93,03,595 | 3,22,735 |
| 21 Nov 2025 | ₹310 | ₹350 | ₹114.4 | ₹121.25 | 1,34,77,940 | 8,00,975 |
| 24 Nov 2025 | ₹130.05 | ₹248.05 | ₹41.35 | ₹46.6 | 3,62,25,840 | 10,12,830 |
| 25 Nov 2025 | ₹70 | ₹97.45 | ₹0.05 | ₹0.05 | 12,53,91,420 | 7,58,625 |