NIFTY BANK 53,000 CE traded across 20 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹7,200.1 and a low of ₹5,780. Final close ₹6,162.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹7,200 | ₹7,200.1 | ₹6,949.25 | ₹6,949.3 | 140 | 30,345 |
| 2 Dec 2025 | ₹6,740 | ₹6,740 | ₹6,665 | ₹6,665 | 70 | 30,240 |
| 3 Dec 2025 | ₹6,426.45 | ₹6,725.2 | ₹6,360 | ₹6,721.75 | 1,225 | 29,995 |
| 4 Dec 2025 | ₹6,680 | ₹6,680 | ₹6,425 | ₹6,610 | 350 | 29,820 |
| 5 Dec 2025 | ₹6,919.35 | ₹7,028.4 | ₹6,886.35 | ₹6,886.35 | 315 | 29,785 |
| 8 Dec 2025 | ₹6,730.9 | ₹6,730.9 | ₹6,550.1 | ₹6,550.1 | 105 | 29,715 |
| 9 Dec 2025 | ₹6,302.65 | ₹6,545 | ₹6,302.65 | ₹6,506.15 | 245 | 29,645 |
| 10 Dec 2025 | ₹6,400 | ₹6,400 | ₹6,200 | ₹6,200 | 280 | 29,505 |
| 11 Dec 2025 | ₹6,145.5 | ₹6,550 | ₹6,145.5 | ₹6,450 | 455 | 29,470 |
| 15 Dec 2025 | ₹6,370 | ₹6,676.2 | ₹6,370 | ₹6,676.2 | 140 | 29,470 |
| 16 Dec 2025 | ₹6,300 | ₹6,359.5 | ₹6,219.6 | ₹6,273.45 | 560 | 29,260 |
| 17 Dec 2025 | ₹6,220 | ₹6,220 | ₹6,034.5 | ₹6,111 | 595 | 28,840 |
| 18 Dec 2025 | ₹6,000 | ₹6,344.05 | ₹6,000 | ₹6,080 | 3,010 | 26,285 |
| 19 Dec 2025 | ₹6,275 | ₹6,275 | ₹6,128 | ₹6,201 | 735 | 25,725 |
| 22 Dec 2025 | ₹6,395.25 | ₹6,452 | ₹6,395.25 | ₹6,420 | 770 | 25,060 |
| 23 Dec 2025 | ₹6,473.5 | ₹6,485.3 | ₹6,394.6 | ₹6,415 | 2,205 | 22,960 |
| 24 Dec 2025 | ₹6,460.05 | ₹6,564.25 | ₹6,260 | ₹6,269.7 | 6,335 | 20,475 |
| 26 Dec 2025 | ₹6,150 | ₹6,190 | ₹6,017.5 | ₹6,059.05 | 1,925 | 18,865 |
| 29 Dec 2025 | ₹6,056.9 | ₹6,063 | ₹5,824.15 | ₹5,942.05 | 13,020 | 7,525 |
| 30 Dec 2025 | ₹5,829.45 | ₹6,166 | ₹5,780 | ₹6,162.8 | 6,860 | 2,555 |