NIFTY BANK 56,000 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹4,329.6 and a low of ₹2,770. Final close ₹3,178.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹4,240 | ₹4,329.6 | ₹3,897.65 | ₹3,905 | 2,975 | 97,090 |
| 2 Dec 2025 | ₹3,800 | ₹3,921 | ₹3,650 | ₹3,696.7 | 2,660 | 96,740 |
| 3 Dec 2025 | ₹3,600 | ₹3,778.85 | ₹3,375 | ₹3,778.85 | 6,230 | 94,010 |
| 4 Dec 2025 | ₹3,652.25 | ₹3,825 | ₹3,480 | ₹3,660 | 4,165 | 93,660 |
| 5 Dec 2025 | ₹3,559.55 | ₹4,057 | ₹3,559 | ₹4,032 | 3,570 | 93,905 |
| 8 Dec 2025 | ₹3,905 | ₹3,961.3 | ₹3,458 | ₹3,500 | 3,150 | 93,240 |
| 9 Dec 2025 | ₹3,300 | ₹3,640 | ₹3,280 | ₹3,553.8 | 7,280 | 88,550 |
| 10 Dec 2025 | ₹3,570 | ₹3,675 | ₹3,201.1 | ₹3,243.2 | 3,675 | 87,325 |
| 11 Dec 2025 | ₹3,395 | ₹3,695.9 | ₹3,150 | ₹3,490 | 2,870 | 87,185 |
| 12 Dec 2025 | ₹3,450.2 | ₹3,799 | ₹3,450.2 | ₹3,686.75 | 5,215 | 90,160 |
| 15 Dec 2025 | ₹3,395.9 | ₹3,714.05 | ₹3,395.9 | ₹3,681 | 1,120 | 89,775 |
| 16 Dec 2025 | ₹3,540 | ₹3,540 | ₹3,272.85 | ₹3,272.85 | 3,850 | 87,570 |
| 17 Dec 2025 | ₹3,270 | ₹3,332.35 | ₹3,041 | ₹3,174 | 5,775 | 83,615 |
| 18 Dec 2025 | ₹3,012 | ₹3,355 | ₹2,942.95 | ₹3,080 | 4,165 | 82,810 |
| 19 Dec 2025 | ₹3,220.8 | ₹3,300 | ₹3,128 | ₹3,231 | 11,725 | 72,485 |
| 22 Dec 2025 | ₹3,410 | ₹3,480 | ₹3,371.55 | ₹3,443.8 | 6,615 | 66,255 |
| 23 Dec 2025 | ₹3,420 | ₹3,492.35 | ₹3,371 | ₹3,401 | 2,975 | 63,595 |
| 24 Dec 2025 | ₹3,429.05 | ₹3,581.95 | ₹3,255 | ₹3,255 | 12,880 | 53,865 |
| 26 Dec 2025 | ₹3,210 | ₹3,214.95 | ₹3,010 | ₹3,055 | 17,080 | 38,605 |
| 29 Dec 2025 | ₹3,085 | ₹3,100 | ₹2,844.35 | ₹2,945 | 15,295 | 25,130 |
| 30 Dec 2025 | ₹2,870 | ₹3,181.75 | ₹2,770 | ₹3,178 | 21,735 | 13,335 |