NIFTY BANK 54,000 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹6,300 and a low of ₹4,770.75. Final close ₹5,179.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹6,120 | ₹6,300 | ₹5,850 | ₹5,850 | 1,330 | 63,710 |
| 2 Dec 2025 | ₹5,700.05 | ₹5,795.9 | ₹5,599.15 | ₹5,687.85 | 1,610 | 62,415 |
| 3 Dec 2025 | ₹5,475 | ₹5,755 | ₹5,320 | ₹5,755 | 770 | 62,310 |
| 4 Dec 2025 | ₹5,700 | ₹5,700 | ₹5,570 | ₹5,610 | 105 | 62,275 |
| 5 Dec 2025 | ₹5,670 | ₹6,051.65 | ₹5,670 | ₹6,020 | 1,260 | 62,590 |
| 8 Dec 2025 | ₹5,870 | ₹5,900 | ₹5,400 | ₹5,530 | 1,190 | 61,715 |
| 9 Dec 2025 | ₹5,300 | ₹5,604.8 | ₹5,251 | ₹5,530.15 | 1,610 | 62,415 |
| 10 Dec 2025 | ₹5,450 | ₹5,630 | ₹5,200 | ₹5,250 | 2,905 | 63,325 |
| 11 Dec 2025 | ₹5,185 | ₹5,568.7 | ₹5,185 | ₹5,480 | 805 | 62,730 |
| 12 Dec 2025 | ₹5,769.75 | ₹5,769.75 | ₹5,510 | ₹5,625 | 420 | 62,625 |
| 15 Dec 2025 | ₹5,390 | ₹5,683.15 | ₹5,390 | ₹5,668.6 | 140 | 62,555 |
| 16 Dec 2025 | ₹5,320 | ₹5,365 | ₹5,270 | ₹5,279.4 | 1,120 | 61,785 |
| 17 Dec 2025 | ₹5,200.05 | ₹5,299.5 | ₹5,046.5 | ₹5,159.1 | 4,935 | 57,270 |
| 18 Dec 2025 | ₹4,970 | ₹5,358.5 | ₹4,970 | ₹5,105 | 665 | 56,710 |
| 19 Dec 2025 | ₹5,196.1 | ₹5,246.8 | ₹5,196.1 | ₹5,220 | 770 | 56,290 |
| 22 Dec 2025 | ₹5,475.6 | ₹5,475.6 | ₹5,375 | ₹5,425.85 | 2,170 | 53,945 |
| 23 Dec 2025 | ₹5,450 | ₹5,492.8 | ₹5,360 | ₹5,398.15 | 4,900 | 49,570 |
| 24 Dec 2025 | ₹5,521 | ₹5,530.6 | ₹5,250 | ₹5,250 | 3,220 | 46,175 |
| 26 Dec 2025 | ₹5,214.9 | ₹5,214.9 | ₹5,010 | ₹5,055 | 4,935 | 41,520 |
| 29 Dec 2025 | ₹5,086.05 | ₹5,100 | ₹4,830 | ₹4,945 | 13,615 | 29,025 |
| 30 Dec 2025 | ₹4,851.05 | ₹5,181 | ₹4,770.75 | ₹5,179 | 10,010 | 22,330 |