NIFTY BANK 52,000 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹8,173.75 and a low of ₹6,770. Final close ₹7,176.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹8,173.75 | ₹8,173.75 | ₹7,850 | ₹7,850 | 3,010 | 30,800 |
| 2 Dec 2025 | ₹7,701 | ₹7,739.35 | ₹7,620.35 | ₹7,620.35 | 700 | 30,485 |
| 3 Dec 2025 | ₹7,359.65 | ₹7,608.1 | ₹7,291.8 | ₹7,608.1 | 805 | 29,960 |
| 4 Dec 2025 | ₹7,660 | ₹7,660 | ₹7,500 | ₹7,500 | 70 | 30,030 |
| 5 Dec 2025 | ₹7,678.35 | ₹8,025.8 | ₹7,653.85 | ₹8,008 | 1,470 | 29,960 |
| 8 Dec 2025 | ₹7,840 | ₹7,840 | ₹7,450 | ₹7,574.75 | 7,105 | 25,305 |
| 9 Dec 2025 | ₹7,413.6 | ₹7,602.2 | ₹7,267.15 | ₹7,532.5 | 945 | 24,570 |
| 10 Dec 2025 | ₹7,619.45 | ₹7,619.45 | ₹7,170.25 | ₹7,230 | 805 | 23,765 |
| 11 Dec 2025 | ₹7,299.95 | ₹7,587.45 | ₹7,299.95 | ₹7,450 | 4,620 | 27,510 |
| 12 Dec 2025 | ₹7,630 | ₹7,720 | ₹7,630 | ₹7,720 | 140 | 27,580 |
| 15 Dec 2025 | ₹7,350 | ₹7,699.25 | ₹7,350 | ₹7,650.4 | 560 | 27,440 |
| 16 Dec 2025 | ₹7,480 | ₹7,480 | ₹7,261.5 | ₹7,261.5 | 1,680 | 26,180 |
| 17 Dec 2025 | ₹7,210 | ₹7,210 | ₹7,033.55 | ₹7,087.25 | 2,135 | 28,070 |
| 18 Dec 2025 | ₹7,035.95 | ₹7,350.15 | ₹6,997 | ₹7,029.1 | 1,295 | 26,915 |
| 19 Dec 2025 | ₹7,180 | ₹7,180 | ₹7,180 | ₹7,180 | 35 | 26,950 |
| 22 Dec 2025 | ₹7,465.45 | ₹7,465.45 | ₹7,369.25 | ₹7,415.4 | 1,400 | 25,725 |
| 23 Dec 2025 | ₹7,400 | ₹7,441.25 | ₹7,366 | ₹7,408 | 630 | 25,095 |
| 24 Dec 2025 | ₹7,489.5 | ₹7,560 | ₹7,226.25 | ₹7,226.25 | 10,325 | 15,190 |
| 26 Dec 2025 | ₹7,160.9 | ₹7,205 | ₹7,061.55 | ₹7,071.4 | 9,555 | 13,195 |
| 29 Dec 2025 | ₹7,103.7 | ₹7,103.75 | ₹6,850 | ₹6,939.5 | 3,990 | 11,025 |
| 30 Dec 2025 | ₹6,795.5 | ₹7,176.9 | ₹6,770 | ₹7,176.9 | 4,130 | 7,315 |