NIFTY BANK 57,600 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹2,650 and a low of ₹1,190. Final close ₹1,500.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹2,650 | ₹2,650 | ₹2,413.35 | ₹2,420.05 | 105 | 4,410 |
| 2 Dec 2025 | ₹2,365 | ₹2,365 | ₹2,200.2 | ₹2,200.2 | 350 | 4,305 |
| 3 Dec 2025 | ₹1,995.15 | ₹2,080.1 | ₹1,944.65 | ₹2,022.9 | 1,225 | 4,445 |
| 4 Dec 2025 | ₹2,300 | ₹2,300 | ₹2,007.85 | ₹2,098.95 | 1,995 | 5,705 |
| 5 Dec 2025 | ₹2,300 | ₹2,550 | ₹2,300 | ₹2,458.55 | 315 | 5,600 |
| 8 Dec 2025 | ₹2,325 | ₹2,325 | ₹2,094.4 | ₹2,094.4 | 140 | 5,635 |
| 9 Dec 2025 | ₹1,944 | ₹2,105 | ₹1,944 | ₹2,051.25 | 385 | 5,670 |
| 10 Dec 2025 | ₹1,786 | ₹1,862.4 | ₹1,720.15 | ₹1,761.25 | 385 | 5,600 |
| 11 Dec 2025 | ₹1,720 | ₹2,100 | ₹1,720 | ₹1,963 | 735 | 5,215 |
| 12 Dec 2025 | ₹2,200 | ₹2,240 | ₹2,000 | ₹2,127 | 350 | 5,215 |
| 15 Dec 2025 | ₹1,900 | ₹2,163.5 | ₹1,882.95 | ₹2,163.5 | 140 | 5,180 |
| 16 Dec 2025 | ₹2,046.85 | ₹2,046.85 | ₹1,751 | ₹1,803.05 | 980 | 5,215 |
| 17 Dec 2025 | ₹1,575.05 | ₹1,625.8 | ₹1,510 | ₹1,625.8 | 350 | 5,110 |
| 18 Dec 2025 | ₹1,525.35 | ₹1,804.95 | ₹1,457.95 | ₹1,803.2 | 910 | 5,600 |
| 19 Dec 2025 | ₹1,674.75 | ₹1,696 | ₹1,561 | ₹1,668 | 245 | 5,670 |
| 22 Dec 2025 | ₹1,780 | ₹1,914.55 | ₹1,780 | ₹1,849.65 | 2,590 | 7,910 |
| 23 Dec 2025 | ₹1,804.9 | ₹1,816.5 | ₹1,804.9 | ₹1,816.5 | 70 | 7,910 |
| 24 Dec 2025 | ₹1,882.1 | ₹1,950.7 | ₹1,625 | ₹1,716.7 | 1,365 | 6,965 |
| 26 Dec 2025 | ₹1,574.1 | ₹1,574.1 | ₹1,462.35 | ₹1,462.35 | 770 | 6,370 |
| 29 Dec 2025 | ₹1,366.9 | ₹1,387.15 | ₹1,244.05 | ₹1,387.15 | 1,085 | 5,915 |
| 30 Dec 2025 | ₹1,190 | ₹1,500 | ₹1,190 | ₹1,500 | 910 | 5,530 |