NIFTY BANK 55,000 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹5,255 and a low of ₹3,778.05. Final close ₹4,178.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹5,150 | ₹5,255 | ₹4,848.5 | ₹4,875.2 | 3,675 | 64,750 |
| 2 Dec 2025 | ₹4,797.95 | ₹4,871.8 | ₹4,664.4 | ₹4,681.85 | 1,225 | 64,295 |
| 3 Dec 2025 | ₹4,587.65 | ₹4,750 | ₹4,355 | ₹4,750 | 3,255 | 62,125 |
| 4 Dec 2025 | ₹4,625.5 | ₹4,860.75 | ₹4,500 | ₹4,634.45 | 665 | 61,985 |
| 5 Dec 2025 | ₹4,702.8 | ₹5,078.95 | ₹4,686.8 | ₹4,993.25 | 1,785 | 62,440 |
| 8 Dec 2025 | ₹5,054 | ₹5,054 | ₹4,411.15 | ₹4,500 | 1,435 | 62,265 |
| 9 Dec 2025 | ₹4,323 | ₹4,602.5 | ₹4,281 | ₹4,508.25 | 1,435 | 61,075 |
| 10 Dec 2025 | ₹4,595.65 | ₹4,672.5 | ₹4,169.85 | ₹4,200 | 2,345 | 60,585 |
| 11 Dec 2025 | ₹4,199.95 | ₹4,555 | ₹4,100 | ₹4,475 | 1,365 | 60,550 |
| 12 Dec 2025 | ₹4,629 | ₹4,778.25 | ₹4,481 | ₹4,641 | 1,295 | 59,570 |
| 15 Dec 2025 | ₹4,490 | ₹4,695.95 | ₹4,400 | ₹4,685.2 | 1,470 | 58,485 |
| 16 Dec 2025 | ₹4,562.2 | ₹4,562.2 | ₹4,233.85 | ₹4,233.85 | 4,095 | 55,510 |
| 17 Dec 2025 | ₹4,240 | ₹4,310 | ₹4,054.7 | ₹4,164.1 | 5,285 | 52,290 |
| 18 Dec 2025 | ₹4,075 | ₹4,350 | ₹3,953.8 | ₹4,073.1 | 3,430 | 50,715 |
| 19 Dec 2025 | ₹4,204.95 | ₹4,280 | ₹4,163.75 | ₹4,218 | 1,820 | 49,840 |
| 22 Dec 2025 | ₹4,400.55 | ₹4,477.5 | ₹4,375 | ₹4,427 | 9,170 | 41,195 |
| 23 Dec 2025 | ₹4,449 | ₹4,487.15 | ₹4,374.65 | ₹4,395 | 1,925 | 39,445 |
| 24 Dec 2025 | ₹4,535 | ₹4,535.9 | ₹4,220 | ₹4,220 | 3,850 | 36,015 |
| 26 Dec 2025 | ₹4,214.25 | ₹4,214.3 | ₹4,001.55 | ₹4,055.15 | 9,205 | 27,615 |
| 29 Dec 2025 | ₹4,086.45 | ₹4,091.5 | ₹3,840 | ₹3,959.4 | 15,960 | 18,480 |
| 30 Dec 2025 | ₹3,890.05 | ₹4,182.8 | ₹3,778.05 | ₹4,178.8 | 12,740 | 15,225 |