NIFTY BANK 57,500 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹2,896.15 and a low of ₹1,264.5. Final close ₹1,673.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹2,757 | ₹2,896.15 | ₹2,450 | ₹2,508.85 | 5,355 | 59,430 |
| 2 Dec 2025 | ₹2,385.9 | ₹2,501.1 | ₹2,250 | ₹2,295.5 | 6,580 | 58,240 |
| 3 Dec 2025 | ₹2,220.05 | ₹2,367.8 | ₹1,978.35 | ₹2,367.8 | 16,695 | 57,470 |
| 4 Dec 2025 | ₹2,315 | ₹2,433.75 | ₹2,063.1 | ₹2,238 | 19,950 | 60,060 |
| 5 Dec 2025 | ₹2,238 | ₹2,653.6 | ₹2,238 | ₹2,588.4 | 16,415 | 61,005 |
| 8 Dec 2025 | ₹2,588.4 | ₹2,600 | ₹2,050 | ₹2,155 | 6,790 | 59,360 |
| 9 Dec 2025 | ₹1,953.15 | ₹2,245.4 | ₹1,900 | ₹2,128 | 9,170 | 59,640 |
| 10 Dec 2025 | ₹2,125 | ₹2,243.15 | ₹1,787 | ₹1,825.1 | 11,515 | 59,290 |
| 11 Dec 2025 | ₹1,940 | ₹2,265.25 | ₹1,760.35 | ₹2,050.1 | 11,830 | 57,890 |
| 12 Dec 2025 | ₹2,201 | ₹2,348.9 | ₹2,042.05 | ₹2,217 | 9,065 | 57,715 |
| 15 Dec 2025 | ₹2,084.9 | ₹2,275 | ₹1,939.95 | ₹2,225 | 3,500 | 58,065 |
| 16 Dec 2025 | ₹2,065.55 | ₹2,136.5 | ₹1,800 | ₹1,800 | 12,040 | 58,835 |
| 17 Dec 2025 | ₹1,800.05 | ₹1,885 | ₹1,595 | ₹1,730 | 16,170 | 57,715 |
| 18 Dec 2025 | ₹1,649.95 | ₹1,895.6 | ₹1,500 | ₹1,630.6 | 15,715 | 57,295 |
| 19 Dec 2025 | ₹1,761.95 | ₹1,830 | ₹1,670 | ₹1,750.35 | 10,920 | 55,510 |
| 22 Dec 2025 | ₹1,905.6 | ₹2,002.8 | ₹1,891 | ₹1,950.45 | 20,370 | 50,470 |
| 23 Dec 2025 | ₹1,885 | ₹2,000 | ₹1,880 | ₹1,912.1 | 5,915 | 47,145 |
| 24 Dec 2025 | ₹1,990 | ₹2,080 | ₹1,720 | ₹1,720 | 10,570 | 41,580 |
| 26 Dec 2025 | ₹1,674.4 | ₹1,715.2 | ₹1,514.55 | ₹1,558.85 | 17,850 | 33,635 |
| 29 Dec 2025 | ₹1,542 | ₹1,590.1 | ₹1,328.6 | ₹1,442.55 | 13,825 | 27,055 |
| 30 Dec 2025 | ₹1,381.3 | ₹1,675.1 | ₹1,264.5 | ₹1,673.3 | 16,660 | 20,720 |