NIFTY BANK 51,000 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹9,221.6 and a low of ₹7,776.15. Final close ₹8,180.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹9,170 | ₹9,221.6 | ₹8,850 | ₹8,850 | 525 | 25,145 |
| 2 Dec 2025 | ₹8,730.15 | ₹8,867.4 | ₹8,585 | ₹8,585 | 315 | 24,900 |
| 3 Dec 2025 | ₹8,400 | ₹8,715.3 | ₹8,300 | ₹8,700 | 1,925 | 24,200 |
| 4 Dec 2025 | ₹8,650 | ₹8,795.15 | ₹8,478 | ₹8,550 | 875 | 22,660 |
| 5 Dec 2025 | ₹8,650 | ₹8,940 | ₹8,650 | ₹8,940 | 140 | 22,695 |
| 8 Dec 2025 | ₹8,840 | ₹8,896.9 | ₹8,440 | ₹8,570 | 840 | 22,730 |
| 9 Dec 2025 | ₹8,311.85 | ₹8,538 | ₹8,311.85 | ₹8,492.95 | 280 | 22,555 |
| 10 Dec 2025 | ₹8,590 | ₹8,590 | ₹8,110 | ₹8,175 | 245 | 22,485 |
| 11 Dec 2025 | ₹8,200 | ₹8,589 | ₹8,200 | ₹8,450 | 140 | 22,555 |
| 12 Dec 2025 | ₹8,650 | ₹8,650 | ₹8,650 | ₹8,650 | 35 | 22,555 |
| 15 Dec 2025 | ₹8,370 | ₹8,645 | ₹8,370 | ₹8,645 | 140 | 22,415 |
| 16 Dec 2025 | ₹8,320 | ₹8,347.25 | ₹8,158.75 | ₹8,158.75 | 350 | 22,135 |
| 17 Dec 2025 | ₹8,200 | ₹8,200 | ₹8,084.85 | ₹8,090.05 | 875 | 21,365 |
| 18 Dec 2025 | ₹7,940.05 | ₹8,340 | ₹7,940.05 | ₹8,070 | 2,415 | 19,090 |
| 19 Dec 2025 | ₹8,155 | ₹8,220 | ₹8,155 | ₹8,220 | 105 | 19,020 |
| 22 Dec 2025 | ₹8,440 | ₹8,440 | ₹8,400 | ₹8,400 | 350 | 18,635 |
| 23 Dec 2025 | ₹8,400 | ₹8,440 | ₹8,390 | ₹8,390 | 385 | 18,390 |
| 24 Dec 2025 | ₹8,507 | ₹8,533.6 | ₹8,275 | ₹8,300 | 910 | 17,865 |
| 26 Dec 2025 | ₹8,144.45 | ₹8,175.05 | ₹8,030 | ₹8,055.95 | 2,975 | 14,995 |
| 29 Dec 2025 | ₹8,069.85 | ₹8,069.85 | ₹7,837.9 | ₹7,940.6 | 2,695 | 12,760 |
| 30 Dec 2025 | ₹7,814.2 | ₹8,180 | ₹7,776.15 | ₹8,180 | 13,055 | 5,120 |