NIFTY BANK 57,000 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹3,361.9 and a low of ₹1,756.4. Final close ₹2,166.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹3,220.1 | ₹3,361.9 | ₹2,900 | ₹2,952.7 | 23,555 | 1,43,780 |
| 2 Dec 2025 | ₹2,840.15 | ₹3,006 | ₹2,700 | ₹2,744.15 | 35,875 | 1,37,865 |
| 3 Dec 2025 | ₹2,700.1 | ₹2,824.55 | ₹2,415 | ₹2,810.45 | 21,105 | 1,31,460 |
| 4 Dec 2025 | ₹2,740.25 | ₹2,900 | ₹2,523 | ₹2,700.25 | 27,090 | 1,31,565 |
| 5 Dec 2025 | ₹2,650 | ₹3,126.05 | ₹2,625 | ₹3,109.25 | 15,295 | 1,31,880 |
| 8 Dec 2025 | ₹3,060 | ₹3,074.25 | ₹2,478.2 | ₹2,550 | 21,665 | 1,28,240 |
| 9 Dec 2025 | ₹2,430.05 | ₹2,730.9 | ₹2,325.2 | ₹2,602.25 | 19,180 | 1,25,160 |
| 10 Dec 2025 | ₹2,620 | ₹2,724.5 | ₹2,210.4 | ₹2,290 | 21,525 | 1,23,130 |
| 11 Dec 2025 | ₹2,345.45 | ₹2,767.8 | ₹2,180.5 | ₹2,516 | 21,805 | 1,22,395 |
| 12 Dec 2025 | ₹2,683.9 | ₹2,820 | ₹2,516.15 | ₹2,684 | 16,240 | 1,27,400 |
| 15 Dec 2025 | ₹2,570 | ₹2,760 | ₹2,400 | ₹2,716 | 17,500 | 1,19,350 |
| 16 Dec 2025 | ₹2,598 | ₹2,598 | ₹2,270 | ₹2,272.8 | 17,115 | 1,11,860 |
| 17 Dec 2025 | ₹2,255 | ₹2,370 | ₹2,061.15 | ₹2,200.15 | 19,740 | 1,05,770 |
| 18 Dec 2025 | ₹2,085.05 | ₹2,379.7 | ₹1,966.8 | ₹2,095.1 | 15,680 | 1,04,055 |
| 19 Dec 2025 | ₹2,251 | ₹2,306.9 | ₹2,136.75 | ₹2,238.5 | 15,820 | 1,07,485 |
| 22 Dec 2025 | ₹2,351.75 | ₹2,500 | ₹2,351.7 | ₹2,447.45 | 13,440 | 98,630 |
| 23 Dec 2025 | ₹2,449.95 | ₹2,500 | ₹2,385.5 | ₹2,392.85 | 8,120 | 94,150 |
| 24 Dec 2025 | ₹2,411 | ₹2,571.35 | ₹2,220 | ₹2,223.1 | 14,630 | 84,280 |
| 26 Dec 2025 | ₹2,200.05 | ₹2,200.05 | ₹2,012 | ₹2,058.1 | 26,075 | 74,550 |
| 29 Dec 2025 | ₹2,058.1 | ₹2,109.8 | ₹1,832.05 | ₹1,933.05 | 32,830 | 48,440 |
| 30 Dec 2025 | ₹1,880.05 | ₹2,184.75 | ₹1,756.4 | ₹2,166.45 | 32,410 | 32,305 |