NIFTY BANK 57,900 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹2,316.65 and a low of ₹856.65. Final close ₹1,268.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹2,316.65 | ₹2,316.65 | ₹2,187.15 | ₹2,187.15 | 70 | 5,320 |
| 2 Dec 2025 | ₹1,922.75 | ₹2,062.65 | ₹1,922.75 | ₹1,942.2 | 245 | 5,320 |
| 3 Dec 2025 | ₹1,780.1 | ₹2,012.55 | ₹1,658.6 | ₹2,012.55 | 1,855 | 6,195 |
| 4 Dec 2025 | ₹1,944.05 | ₹2,027.85 | ₹1,747.85 | ₹1,879.55 | 3,430 | 7,105 |
| 5 Dec 2025 | ₹1,945.2 | ₹2,245 | ₹1,920.45 | ₹2,180 | 1,050 | 7,420 |
| 8 Dec 2025 | ₹2,081.25 | ₹2,143.6 | ₹1,695 | ₹1,762.55 | 1,470 | 7,245 |
| 9 Dec 2025 | ₹1,681.05 | ₹1,865.2 | ₹1,577.2 | ₹1,749.8 | 1,400 | 7,210 |
| 10 Dec 2025 | ₹1,848.05 | ₹1,848.05 | ₹1,464.75 | ₹1,464.75 | 1,645 | 6,965 |
| 11 Dec 2025 | ₹1,642.4 | ₹1,720.55 | ₹1,611 | ₹1,699.65 | 1,785 | 6,580 |
| 12 Dec 2025 | ₹1,731.4 | ₹1,731.4 | ₹1,731.4 | ₹1,731.4 | 35 | 6,545 |
| 15 Dec 2025 | ₹1,665 | ₹1,665 | ₹1,665 | ₹1,665 | 35 | 6,510 |
| 16 Dec 2025 | ₹1,601.5 | ₹1,601.5 | ₹1,452.35 | ₹1,452.35 | 1,610 | 6,265 |
| 17 Dec 2025 | ₹1,452.35 | ₹1,502 | ₹1,285 | ₹1,309 | 1,680 | 6,790 |
| 18 Dec 2025 | ₹1,246.25 | ₹1,502.85 | ₹1,160.2 | ₹1,274.8 | 3,990 | 7,980 |
| 19 Dec 2025 | ₹1,382 | ₹1,440.35 | ₹1,306.35 | ₹1,324.4 | 1,330 | 7,770 |
| 22 Dec 2025 | ₹1,547.55 | ₹1,609.35 | ₹1,545.35 | ₹1,552.65 | 2,415 | 9,170 |
| 23 Dec 2025 | ₹1,576 | ₹1,576 | ₹1,511.5 | ₹1,539.45 | 350 | 9,135 |
| 24 Dec 2025 | ₹1,544.7 | ₹1,544.7 | ₹1,364.15 | ₹1,383.65 | 5,355 | 4,620 |
| 26 Dec 2025 | ₹1,281.85 | ₹1,305.25 | ₹1,139.85 | ₹1,171.1 | 2,240 | 5,285 |
| 29 Dec 2025 | ₹1,195 | ₹1,202 | ₹939 | ₹1,038.55 | 6,510 | 6,300 |
| 30 Dec 2025 | ₹920 | ₹1,271.2 | ₹856.65 | ₹1,268.85 | 9,975 | 4,795 |