NIFTY BANK 49,000 CE traded across 14 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹11,035.55 and a low of ₹9,775. Final close ₹10,060.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹10,872 | ₹10,872 | ₹10,850 | ₹10,850 | 70 | 16,835 |
| 2 Dec 2025 | ₹10,640 | ₹10,712.5 | ₹10,492.2 | ₹10,492.2 | 140 | 16,835 |
| 3 Dec 2025 | ₹10,370 | ₹10,370 | ₹10,370 | ₹10,370 | 35 | 16,870 |
| 4 Dec 2025 | ₹10,707 | ₹10,723.5 | ₹10,707 | ₹10,723.5 | 70 | 16,905 |
| 8 Dec 2025 | ₹11,035.55 | ₹11,035.55 | ₹10,389 | ₹10,389 | 140 | 16,730 |
| 10 Dec 2025 | ₹10,200 | ₹10,200 | ₹10,200 | ₹10,200 | 35 | 16,695 |
| 16 Dec 2025 | ₹10,229 | ₹10,229 | ₹10,229 | ₹10,229 | 35 | 16,660 |
| 17 Dec 2025 | ₹10,025 | ₹10,025 | ₹10,025 | ₹10,025 | 35 | 16,625 |
| 19 Dec 2025 | ₹10,349.95 | ₹10,350 | ₹10,349.95 | ₹10,350 | 175 | 16,590 |
| 22 Dec 2025 | ₹10,400 | ₹10,415 | ₹10,400 | ₹10,415 | 140 | 16,310 |
| 24 Dec 2025 | ₹10,475 | ₹10,475 | ₹10,270 | ₹10,270 | 350 | 15,995 |
| 26 Dec 2025 | ₹10,150 | ₹10,193.55 | ₹10,024.95 | ₹10,050 | 2,380 | 13,650 |
| 29 Dec 2025 | ₹10,050 | ₹10,050 | ₹9,860 | ₹9,970.75 | 5,775 | 7,910 |
| 30 Dec 2025 | ₹9,890 | ₹10,060.05 | ₹9,775 | ₹10,060 | 8,120 | 3,465 |