NIFTY BANK 57,800 CE traded across 20 sessions from 2 Dec 2025 to 30 Dec 2025, with a life-high of ₹2,354.55 and a low of ₹960.15. Final close ₹1,389.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Dec 2025 | ₹2,139.1 | ₹2,218.55 | ₹2,057.65 | ₹2,063.05 | 525 | 6,615 |
| 3 Dec 2025 | ₹1,904 | ₹1,954.45 | ₹1,722.4 | ₹1,954.45 | 1,400 | 7,035 |
| 4 Dec 2025 | ₹1,961.65 | ₹2,075.3 | ₹1,834.05 | ₹1,932.65 | 2,485 | 8,225 |
| 5 Dec 2025 | ₹2,043.2 | ₹2,354.55 | ₹2,043.2 | ₹2,352.8 | 700 | 8,260 |
| 8 Dec 2025 | ₹2,160 | ₹2,160 | ₹1,779.5 | ₹1,930 | 805 | 8,470 |
| 9 Dec 2025 | ₹1,738.3 | ₹1,894.5 | ₹1,630.75 | ₹1,894.5 | 560 | 8,540 |
| 10 Dec 2025 | ₹1,970.8 | ₹1,970.8 | ₹1,550 | ₹1,602.6 | 1,330 | 8,645 |
| 11 Dec 2025 | ₹1,624.9 | ₹1,975.2 | ₹1,473.8 | ₹1,870 | 2,730 | 8,295 |
| 12 Dec 2025 | ₹2,009.4 | ₹2,042.3 | ₹1,896.15 | ₹1,904.25 | 630 | 8,470 |
| 15 Dec 2025 | ₹1,792.2 | ₹1,976.9 | ₹1,691.35 | ₹1,971.25 | 2,555 | 10,430 |
| 16 Dec 2025 | ₹1,780 | ₹1,780 | ₹1,552.5 | ₹1,615 | 1,365 | 10,290 |
| 17 Dec 2025 | ₹1,485 | ₹1,488.95 | ₹1,329.35 | ₹1,401.75 | 1,435 | 10,465 |
| 18 Dec 2025 | ₹1,330.2 | ₹1,622.1 | ₹1,250 | ₹1,352 | 5,915 | 11,270 |
| 19 Dec 2025 | ₹1,473.45 | ₹1,525 | ₹1,370 | ₹1,465.8 | 2,870 | 11,025 |
| 22 Dec 2025 | ₹1,667.1 | ₹1,707.55 | ₹1,628.05 | ₹1,662 | 2,205 | 11,690 |
| 23 Dec 2025 | ₹1,614.05 | ₹1,659.35 | ₹1,614.05 | ₹1,634.6 | 595 | 11,235 |
| 24 Dec 2025 | ₹1,723.55 | ₹1,724.35 | ₹1,463.9 | ₹1,490.55 | 4,025 | 7,840 |
| 26 Dec 2025 | ₹1,380 | ₹1,390 | ₹1,222.85 | ₹1,260 | 3,080 | 7,595 |
| 29 Dec 2025 | ₹1,300 | ₹1,302 | ₹1,040 | ₹1,140.15 | 5,915 | 6,650 |
| 30 Dec 2025 | ₹1,100 | ₹1,389.7 | ₹960.15 | ₹1,389.7 | 5,040 | 7,070 |