NIFTY BANK 55,500 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹4,762.6 and a low of ₹3,265. Final close ₹3,680.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹4,753.9 | ₹4,762.6 | ₹4,410 | ₹4,495 | 455 | 90,195 |
| 2 Dec 2025 | ₹4,240 | ₹4,435 | ₹4,146 | ₹4,188 | 1,645 | 89,705 |
| 3 Dec 2025 | ₹4,008.05 | ₹4,271.7 | ₹3,900 | ₹4,259.3 | 2,345 | 88,655 |
| 4 Dec 2025 | ₹4,200 | ₹4,261.85 | ₹3,986.7 | ₹4,120 | 420 | 88,585 |
| 5 Dec 2025 | ₹4,213.1 | ₹4,576.85 | ₹4,196.15 | ₹4,430.35 | 980 | 88,830 |
| 8 Dec 2025 | ₹4,430 | ₹4,430 | ₹3,968.5 | ₹4,064.95 | 2,030 | 87,500 |
| 9 Dec 2025 | ₹3,830 | ₹4,145 | ₹3,781.5 | ₹4,058 | 2,170 | 85,750 |
| 10 Dec 2025 | ₹4,040 | ₹4,172 | ₹3,695.5 | ₹3,727.75 | 1,680 | 85,470 |
| 11 Dec 2025 | ₹3,796.95 | ₹4,200 | ₹3,631.45 | ₹4,017.55 | 385 | 85,225 |
| 12 Dec 2025 | ₹4,273 | ₹4,299 | ₹4,030.2 | ₹4,145 | 1,155 | 84,315 |
| 15 Dec 2025 | ₹3,915 | ₹4,200 | ₹3,900 | ₹4,191.05 | 910 | 83,825 |
| 16 Dec 2025 | ₹3,955.5 | ₹3,955.5 | ₹3,800 | ₹3,840 | 1,785 | 82,670 |
| 17 Dec 2025 | ₹3,650 | ₹3,719.8 | ₹3,550 | ₹3,670 | 805 | 82,320 |
| 18 Dec 2025 | ₹3,575.15 | ₹3,801 | ₹3,440 | ₹3,600 | 1,330 | 81,655 |
| 19 Dec 2025 | ₹3,700 | ₹3,769 | ₹3,635 | ₹3,716.45 | 980 | 81,095 |
| 22 Dec 2025 | ₹3,952 | ₹3,952 | ₹3,870 | ₹3,909.7 | 1,295 | 79,940 |
| 23 Dec 2025 | ₹3,966 | ₹3,970 | ₹3,870 | ₹3,894 | 3,045 | 77,280 |
| 24 Dec 2025 | ₹3,980 | ₹4,067.2 | ₹3,772.85 | ₹3,772.85 | 4,550 | 73,115 |
| 26 Dec 2025 | ₹3,700 | ₹3,700 | ₹3,510 | ₹3,550.05 | 32,305 | 41,335 |
| 29 Dec 2025 | ₹3,540.05 | ₹3,600 | ₹3,330 | ₹3,442.5 | 24,395 | 18,305 |
| 30 Dec 2025 | ₹3,368.7 | ₹3,680 | ₹3,265 | ₹3,680 | 5,880 | 15,260 |