NIFTY BANK 57,700 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹2,666 and a low of ₹1,058.6. Final close ₹1,466.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹2,666 | ₹2,666 | ₹2,375 | ₹2,390 | 3,570 | 6,685 |
| 2 Dec 2025 | ₹2,260 | ₹2,260 | ₹2,260 | ₹2,260 | 210 | 6,510 |
| 3 Dec 2025 | ₹1,960.7 | ₹2,039.3 | ₹1,840 | ₹2,039.3 | 2,170 | 8,155 |
| 4 Dec 2025 | ₹2,079.75 | ₹2,202.55 | ₹1,922.05 | ₹1,922.05 | 2,240 | 8,330 |
| 5 Dec 2025 | ₹2,300 | ₹2,373.5 | ₹2,254.3 | ₹2,365.2 | 420 | 9,590 |
| 8 Dec 2025 | ₹2,390 | ₹2,390 | ₹1,954.4 | ₹1,954.4 | 490 | 9,520 |
| 9 Dec 2025 | ₹1,741 | ₹1,994.15 | ₹1,741 | ₹1,959.2 | 1,470 | 9,485 |
| 10 Dec 2025 | ₹2,044 | ₹2,044 | ₹1,626.6 | ₹1,668.75 | 2,100 | 9,870 |
| 11 Dec 2025 | ₹1,811 | ₹2,046.95 | ₹1,786.55 | ₹1,874.5 | 1,155 | 9,100 |
| 12 Dec 2025 | ₹1,968.2 | ₹2,035.85 | ₹1,968.2 | ₹2,026.9 | 175 | 9,100 |
| 15 Dec 2025 | ₹1,849.5 | ₹2,064.35 | ₹1,839.95 | ₹2,047.15 | 315 | 9,240 |
| 16 Dec 2025 | ₹1,660 | ₹1,678.9 | ₹1,660 | ₹1,678.9 | 210 | 9,205 |
| 17 Dec 2025 | ₹1,643.85 | ₹1,643.85 | ₹1,450 | ₹1,488 | 700 | 9,345 |
| 18 Dec 2025 | ₹1,426.55 | ₹1,708.4 | ₹1,327.75 | ₹1,451.75 | 735 | 9,450 |
| 19 Dec 2025 | ₹1,590 | ₹1,595.15 | ₹1,463.8 | ₹1,563 | 910 | 9,625 |
| 22 Dec 2025 | ₹1,738.95 | ₹1,817.05 | ₹1,706.3 | ₹1,750 | 1,645 | 10,325 |
| 23 Dec 2025 | ₹1,750 | ₹1,750 | ₹1,716.8 | ₹1,722.5 | 700 | 10,115 |
| 24 Dec 2025 | ₹1,829.5 | ₹1,829.5 | ₹1,567.5 | ₹1,622.8 | 1,435 | 8,715 |
| 26 Dec 2025 | ₹1,495 | ₹1,495 | ₹1,344.2 | ₹1,351.15 | 2,205 | 7,140 |
| 29 Dec 2025 | ₹1,265.15 | ₹1,283.1 | ₹1,140 | ₹1,259.55 | 2,520 | 6,790 |
| 30 Dec 2025 | ₹1,180.05 | ₹1,466.55 | ₹1,058.6 | ₹1,466.5 | 3,535 | 5,530 |