NIFTY BANK 58,100 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹2,250.6 and a low of ₹663.55. Final close ₹1,072.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹2,250.6 | ₹2,250.6 | ₹1,968.45 | ₹1,968.45 | 140 | 9,520 |
| 2 Dec 2025 | ₹1,907.8 | ₹1,907.8 | ₹1,763.25 | ₹1,775.15 | 1,015 | 9,205 |
| 3 Dec 2025 | ₹1,625.65 | ₹1,820.3 | ₹1,483.55 | ₹1,820.3 | 2,485 | 9,135 |
| 4 Dec 2025 | ₹1,761.8 | ₹1,896.8 | ₹1,583.9 | ₹1,717.2 | 2,660 | 10,220 |
| 5 Dec 2025 | ₹1,777.25 | ₹2,085 | ₹1,777.25 | ₹2,068.3 | 1,470 | 9,765 |
| 8 Dec 2025 | ₹1,965.25 | ₹1,965.25 | ₹1,536.7 | ₹1,580.7 | 4,795 | 9,240 |
| 9 Dec 2025 | ₹1,511.6 | ₹1,686.5 | ₹1,440.25 | ₹1,582.8 | 4,795 | 9,415 |
| 10 Dec 2025 | ₹1,601 | ₹1,700 | ₹1,299.4 | ₹1,338.5 | 1,295 | 9,310 |
| 11 Dec 2025 | ₹1,338.55 | ₹1,701.85 | ₹1,263.75 | ₹1,533.4 | 8,365 | 10,010 |
| 12 Dec 2025 | ₹1,668 | ₹1,788.95 | ₹1,565 | ₹1,651.35 | 5,670 | 11,340 |
| 15 Dec 2025 | ₹1,550.8 | ₹1,701.5 | ₹1,389.8 | ₹1,676.6 | 3,745 | 12,320 |
| 16 Dec 2025 | ₹1,460.1 | ₹1,460.1 | ₹1,280.45 | ₹1,280.45 | 8,505 | 12,110 |
| 17 Dec 2025 | ₹1,245 | ₹1,366.55 | ₹1,072 | ₹1,196.15 | 6,650 | 11,935 |
| 18 Dec 2025 | ₹1,095.2 | ₹1,342.75 | ₹990 | ₹1,102.2 | 13,860 | 14,595 |
| 19 Dec 2025 | ₹1,200 | ₹1,266.9 | ₹1,110.1 | ₹1,203.15 | 15,575 | 10,745 |
| 22 Dec 2025 | ₹1,308.8 | ₹1,434.15 | ₹1,308.8 | ₹1,375.7 | 3,850 | 12,075 |
| 23 Dec 2025 | ₹1,432 | ₹1,432 | ₹1,300 | ₹1,315 | 3,430 | 11,095 |
| 24 Dec 2025 | ₹1,423.2 | ₹1,451.2 | ₹1,132 | ₹1,132 | 7,875 | 7,455 |
| 26 Dec 2025 | ₹1,114 | ₹1,120 | ₹918 | ₹963.3 | 8,085 | 7,875 |
| 29 Dec 2025 | ₹945.75 | ₹1,010 | ₹737.35 | ₹851.9 | 14,980 | 7,280 |
| 30 Dec 2025 | ₹815.75 | ₹1,073.95 | ₹663.55 | ₹1,072.95 | 22,295 | 7,455 |