NIFTY BANK 56,500 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹3,810 and a low of ₹2,261.25. Final close ₹2,669.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹3,798.65 | ₹3,810 | ₹3,390 | ₹3,390 | 1,225 | 36,890 |
| 2 Dec 2025 | ₹3,390 | ₹3,390 | ₹3,180 | ₹3,200 | 630 | 36,470 |
| 3 Dec 2025 | ₹3,034.55 | ₹3,307.85 | ₹2,890 | ₹3,292.8 | 9,205 | 32,760 |
| 4 Dec 2025 | ₹3,367.55 | ₹3,367.55 | ₹3,000 | ₹3,133.6 | 910 | 32,585 |
| 5 Dec 2025 | ₹3,231 | ₹3,611.45 | ₹3,207.95 | ₹3,574.15 | 3,780 | 32,550 |
| 8 Dec 2025 | ₹3,550 | ₹3,550 | ₹3,000 | ₹3,055 | 1,120 | 32,235 |
| 9 Dec 2025 | ₹2,828 | ₹3,162 | ₹2,800 | ₹3,086.4 | 2,730 | 32,480 |
| 10 Dec 2025 | ₹3,126.3 | ₹3,174.7 | ₹2,700 | ₹2,797.55 | 3,150 | 32,410 |
| 11 Dec 2025 | ₹2,893.4 | ₹3,210 | ₹2,641.3 | ₹3,001.95 | 3,045 | 33,215 |
| 12 Dec 2025 | ₹3,310 | ₹3,310 | ₹3,000 | ₹3,150 | 420 | 32,795 |
| 15 Dec 2025 | ₹3,000 | ₹3,250 | ₹2,925 | ₹3,192.25 | 1,610 | 31,745 |
| 16 Dec 2025 | ₹3,100.05 | ₹3,100.05 | ₹2,770 | ₹2,770 | 1,120 | 31,710 |
| 17 Dec 2025 | ₹2,783.4 | ₹2,795.9 | ₹2,590 | ₹2,695.9 | 1,890 | 30,730 |
| 18 Dec 2025 | ₹2,586.9 | ₹2,863.85 | ₹2,490 | ₹2,578.65 | 2,730 | 29,155 |
| 19 Dec 2025 | ₹2,798 | ₹2,798 | ₹2,730 | ₹2,756.8 | 175 | 29,750 |
| 22 Dec 2025 | ₹2,906.75 | ₹2,955.7 | ₹2,890 | ₹2,938 | 10,885 | 21,175 |
| 23 Dec 2025 | ₹2,964.55 | ₹3,000 | ₹2,877.7 | ₹2,932.2 | 1,400 | 20,685 |
| 24 Dec 2025 | ₹3,010 | ₹3,068.95 | ₹2,778.95 | ₹2,781.1 | 3,185 | 18,690 |
| 26 Dec 2025 | ₹2,658.55 | ₹2,670 | ₹2,520 | ₹2,567 | 5,250 | 15,645 |
| 29 Dec 2025 | ₹2,441.6 | ₹2,499.05 | ₹2,330 | ₹2,447 | 5,285 | 14,385 |
| 30 Dec 2025 | ₹2,350 | ₹2,675.85 | ₹2,261.25 | ₹2,669.55 | 8,645 | 13,160 |