NIFTY BANK 54,500 CE traded across 18 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹5,508 and a low of ₹4,350.4. Final close ₹4,585.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹5,399.6 | ₹5,441 | ₹5,371 | ₹5,371 | 315 | 9,065 |
| 2 Dec 2025 | ₹5,287.9 | ₹5,287.9 | ₹5,265 | ₹5,265 | 70 | 8,995 |
| 3 Dec 2025 | ₹4,901 | ₹5,029 | ₹4,821 | ₹5,001 | 245 | 8,890 |
| 4 Dec 2025 | ₹5,298 | ₹5,298 | ₹5,100 | ₹5,100 | 105 | 8,785 |
| 5 Dec 2025 | ₹5,508 | ₹5,508 | ₹5,508 | ₹5,508 | 35 | 8,750 |
| 8 Dec 2025 | ₹5,284.4 | ₹5,284.4 | ₹4,975 | ₹4,975 | 105 | 8,750 |
| 9 Dec 2025 | ₹5,001 | ₹5,001 | ₹5,001 | ₹5,001 | 35 | 8,715 |
| 10 Dec 2025 | ₹5,121 | ₹5,129 | ₹4,650 | ₹4,780 | 140 | 8,575 |
| 11 Dec 2025 | ₹4,680 | ₹5,117 | ₹4,680 | ₹4,975 | 245 | 8,470 |
| 16 Dec 2025 | ₹4,800 | ₹4,800 | ₹4,800 | ₹4,800 | 35 | 8,435 |
| 18 Dec 2025 | ₹4,500 | ₹4,809.6 | ₹4,500 | ₹4,809.6 | 105 | 8,330 |
| 19 Dec 2025 | ₹4,720 | ₹4,722 | ₹4,720 | ₹4,722 | 105 | 8,260 |
| 22 Dec 2025 | ₹4,900 | ₹4,950 | ₹4,900 | ₹4,950 | 105 | 8,225 |
| 23 Dec 2025 | ₹5,000 | ₹5,000 | ₹4,905 | ₹4,920 | 700 | 7,735 |
| 24 Dec 2025 | ₹5,030 | ₹5,039.2 | ₹4,721.55 | ₹4,721.55 | 875 | 6,825 |
| 26 Dec 2025 | ₹4,660 | ₹4,681 | ₹4,551 | ₹4,570 | 525 | 6,265 |
| 29 Dec 2025 | ₹4,590 | ₹4,595 | ₹4,350.4 | ₹4,438 | 5,740 | 2,590 |
| 30 Dec 2025 | ₹4,500 | ₹4,587.85 | ₹4,500 | ₹4,585.45 | 630 | 2,415 |