NIFTY BANK 58,000 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹2,456.2 and a low of ₹760. Final close ₹1,168.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹2,354.95 | ₹2,456.2 | ₹2,005.35 | ₹2,059.45 | 99,120 | 1,92,290 |
| 2 Dec 2025 | ₹1,911.05 | ₹2,100 | ₹1,812.7 | ₹1,853.55 | 1,36,220 | 1,79,270 |
| 3 Dec 2025 | ₹1,811.8 | ₹1,942.2 | ₹1,560 | ₹1,926.85 | 1,33,245 | 1,77,310 |
| 4 Dec 2025 | ₹1,869 | ₹1,998.95 | ₹1,640.05 | ₹1,803.85 | 1,78,745 | 1,84,380 |
| 5 Dec 2025 | ₹1,790.95 | ₹2,203 | ₹1,747.4 | ₹2,170 | 1,72,550 | 2,14,900 |
| 8 Dec 2025 | ₹2,105.05 | ₹2,150.15 | ₹1,599.85 | ₹1,650 | 1,66,845 | 1,91,870 |
| 9 Dec 2025 | ₹1,560.05 | ₹1,804.1 | ₹1,462.2 | ₹1,699.1 | 1,32,440 | 1,94,950 |
| 10 Dec 2025 | ₹1,699.1 | ₹1,808.3 | ₹1,360 | ₹1,407.4 | 1,98,905 | 1,93,585 |
| 11 Dec 2025 | ₹1,455.65 | ₹1,827 | ₹1,315.1 | ₹1,608.75 | 1,37,935 | 2,17,700 |
| 12 Dec 2025 | ₹1,750 | ₹1,895.95 | ₹1,587.45 | ₹1,749 | 81,550 | 2,16,475 |
| 15 Dec 2025 | ₹1,761.4 | ₹1,814.25 | ₹1,481.3 | ₹1,778.15 | 57,645 | 2,21,900 |
| 16 Dec 2025 | ₹1,680 | ₹1,680 | ₹1,347 | ₹1,347.9 | 1,82,035 | 1,70,170 |
| 17 Dec 2025 | ₹1,347.4 | ₹1,450 | ₹1,153.5 | ₹1,285.75 | 1,28,065 | 1,63,205 |
| 18 Dec 2025 | ₹1,180 | ₹1,443.45 | ₹1,066.65 | ₹1,181.3 | 2,68,065 | 1,77,485 |
| 19 Dec 2025 | ₹1,244.95 | ₹1,375 | ₹1,180.2 | ₹1,297.45 | 2,17,910 | 1,77,030 |
| 22 Dec 2025 | ₹1,439.55 | ₹1,530 | ₹1,398.35 | ₹1,470.55 | 82,005 | 1,72,270 |
| 23 Dec 2025 | ₹1,460 | ₹1,530 | ₹1,387.6 | ₹1,430 | 40,530 | 1,72,375 |
| 24 Dec 2025 | ₹1,420.25 | ₹1,591.25 | ₹1,228 | ₹1,233.05 | 1,07,170 | 1,35,135 |
| 26 Dec 2025 | ₹1,155.05 | ₹1,235.45 | ₹1,015 | ₹1,064 | 1,74,825 | 1,28,380 |
| 29 Dec 2025 | ₹1,069.35 | ₹1,107.2 | ₹831.7 | ₹940 | 2,07,760 | 1,27,190 |
| 30 Dec 2025 | ₹900.05 | ₹1,180.25 | ₹760 | ₹1,168.25 | 3,31,695 | 83,545 |