NIFTY BANK 50,000 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹10,114.3 and a low of ₹8,775.45. Final close ₹9,190.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹10,114.3 | ₹10,114.3 | ₹9,800.05 | ₹9,815 | 700 | 76,125 |
| 2 Dec 2025 | ₹9,690.75 | ₹9,854.25 | ₹9,572.6 | ₹9,604.1 | 1,470 | 75,320 |
| 3 Dec 2025 | ₹9,435 | ₹9,726.55 | ₹9,256.3 | ₹9,726.55 | 8,855 | 72,345 |
| 4 Dec 2025 | ₹9,556.55 | ₹9,646.5 | ₹9,458.55 | ₹9,543.15 | 420 | 71,925 |
| 5 Dec 2025 | ₹9,643.65 | ₹10,024.55 | ₹9,577.15 | ₹9,972.8 | 7,560 | 76,790 |
| 8 Dec 2025 | ₹9,950 | ₹9,960.25 | ₹9,393 | ₹9,450 | 7,455 | 72,520 |
| 9 Dec 2025 | ₹9,292 | ₹9,622.35 | ₹9,200 | ₹9,486 | 910 | 71,925 |
| 10 Dec 2025 | ₹9,494 | ₹9,600 | ₹9,120 | ₹9,240 | 1,575 | 71,295 |
| 11 Dec 2025 | ₹9,131.25 | ₹9,618.85 | ₹9,079.2 | ₹9,450 | 2,800 | 69,370 |
| 12 Dec 2025 | ₹9,595 | ₹9,710.5 | ₹9,494 | ₹9,640.35 | 595 | 69,300 |
| 15 Dec 2025 | ₹9,494 | ₹9,660 | ₹9,340 | ₹9,660 | 560 | 69,055 |
| 16 Dec 2025 | ₹9,425 | ₹9,425 | ₹9,238.6 | ₹9,290.9 | 1,610 | 67,690 |
| 17 Dec 2025 | ₹9,275 | ₹9,275 | ₹9,051 | ₹9,167.25 | 4,235 | 63,630 |
| 18 Dec 2025 | ₹9,050 | ₹9,292 | ₹8,989 | ₹9,060 | 5,075 | 61,390 |
| 19 Dec 2025 | ₹9,225 | ₹9,250 | ₹9,118.25 | ₹9,200 | 2,730 | 60,025 |
| 22 Dec 2025 | ₹9,467.05 | ₹9,478.85 | ₹9,390 | ₹9,424 | 3,605 | 56,910 |
| 23 Dec 2025 | ₹9,429.95 | ₹9,480 | ₹9,365 | ₹9,385.95 | 1,785 | 55,195 |
| 24 Dec 2025 | ₹9,537 | ₹9,537 | ₹9,218.7 | ₹9,219.9 | 2,310 | 53,025 |
| 26 Dec 2025 | ₹9,191 | ₹9,191 | ₹9,004.5 | ₹9,059.7 | 20,930 | 33,530 |
| 29 Dec 2025 | ₹9,072.6 | ₹9,099.1 | ₹8,836.1 | ₹8,957.2 | 17,920 | 18,655 |
| 30 Dec 2025 | ₹8,850 | ₹9,190 | ₹8,775.45 | ₹9,190 | 14,315 | 15,575 |