NIFTY BANK 48,000 CE traded across 20 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹12,235 and a low of ₹10,770. Final close ₹11,172.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹12,235 | ₹12,235 | ₹11,802.25 | ₹11,802.25 | 630 | 79,660 |
| 2 Dec 2025 | ₹11,744.25 | ₹11,845 | ₹11,600 | ₹11,600 | 560 | 79,695 |
| 3 Dec 2025 | ₹11,427.3 | ₹11,651.7 | ₹11,219.8 | ₹11,651.7 | 2,030 | 80,465 |
| 4 Dec 2025 | ₹11,722.9 | ₹11,722.9 | ₹11,428.15 | ₹11,540.45 | 1,680 | 81,130 |
| 8 Dec 2025 | ₹11,540.45 | ₹11,540.45 | ₹11,400 | ₹11,522 | 175 | 81,060 |
| 9 Dec 2025 | ₹11,255 | ₹11,536.2 | ₹11,200 | ₹11,433 | 770 | 81,060 |
| 10 Dec 2025 | ₹11,565.2 | ₹11,565.2 | ₹11,122 | ₹11,200 | 420 | 80,955 |
| 11 Dec 2025 | ₹11,157.75 | ₹11,558.2 | ₹11,147.2 | ₹11,558.2 | 315 | 80,780 |
| 12 Dec 2025 | ₹11,558.2 | ₹11,663.5 | ₹11,495 | ₹11,627.1 | 350 | 80,780 |
| 15 Dec 2025 | ₹11,355 | ₹11,600 | ₹11,355 | ₹11,600 | 175 | 80,675 |
| 16 Dec 2025 | ₹11,302 | ₹11,310 | ₹11,225 | ₹11,225 | 315 | 80,430 |
| 17 Dec 2025 | ₹11,200 | ₹11,200 | ₹11,100 | ₹11,100 | 2,975 | 77,490 |
| 18 Dec 2025 | ₹10,925 | ₹11,280 | ₹10,925 | ₹11,060 | 1,225 | 76,370 |
| 19 Dec 2025 | ₹11,120 | ₹11,150.05 | ₹11,120 | ₹11,120 | 315 | 76,160 |
| 22 Dec 2025 | ₹11,495.25 | ₹11,495.25 | ₹11,396 | ₹11,435 | 770 | 75,495 |
| 23 Dec 2025 | ₹11,499.55 | ₹11,499.55 | ₹11,380 | ₹11,390 | 1,400 | 74,130 |
| 24 Dec 2025 | ₹11,500 | ₹11,530 | ₹11,260 | ₹11,260 | 1,925 | 72,100 |
| 26 Dec 2025 | ₹11,180 | ₹11,190 | ₹11,000 | ₹11,062.2 | 8,435 | 63,840 |
| 29 Dec 2025 | ₹11,120 | ₹11,120 | ₹10,840.2 | ₹10,945.5 | 49,700 | 19,845 |
| 30 Dec 2025 | ₹10,948.9 | ₹11,182.65 | ₹10,770 | ₹11,172.8 | 16,345 | 5,425 |