NIFTY BANK 58,200 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹2,172.6 and a low of ₹562. Final close ₹970.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹2,172.6 | ₹2,172.6 | ₹1,851.5 | ₹1,925.75 | 805 | 10,150 |
| 2 Dec 2025 | ₹1,785 | ₹1,880 | ₹1,673.4 | ₹1,692.95 | 1,435 | 10,570 |
| 3 Dec 2025 | ₹1,550 | ₹1,770.55 | ₹1,417 | ₹1,760.65 | 3,150 | 10,535 |
| 4 Dec 2025 | ₹1,600 | ₹1,808.25 | ₹1,489 | ₹1,640 | 3,955 | 10,990 |
| 5 Dec 2025 | ₹1,670 | ₹1,996.9 | ₹1,670 | ₹1,938.1 | 1,750 | 10,570 |
| 8 Dec 2025 | ₹1,938.1 | ₹1,972.35 | ₹1,450.55 | ₹1,497.25 | 1,225 | 10,675 |
| 9 Dec 2025 | ₹1,381.7 | ₹1,620.5 | ₹1,291.8 | ₹1,519.3 | 5,110 | 10,605 |
| 10 Dec 2025 | ₹1,521.8 | ₹1,605 | ₹1,230 | ₹1,268 | 3,045 | 11,235 |
| 11 Dec 2025 | ₹1,247 | ₹1,646.4 | ₹1,179 | ₹1,434.35 | 1,16,165 | 15,995 |
| 12 Dec 2025 | ₹1,640.4 | ₹1,671.45 | ₹1,436.25 | ₹1,561.65 | 3,535 | 16,310 |
| 15 Dec 2025 | ₹1,371.45 | ₹1,625.9 | ₹1,371.45 | ₹1,583.05 | 8,925 | 16,485 |
| 16 Dec 2025 | ₹1,510.15 | ₹1,510.15 | ₹1,188.9 | ₹1,188.9 | 11,480 | 12,775 |
| 17 Dec 2025 | ₹1,150 | ₹1,270.2 | ₹1,000.6 | ₹1,109.6 | 18,305 | 12,635 |
| 18 Dec 2025 | ₹1,015 | ₹1,255 | ₹913.55 | ₹1,008.75 | 25,725 | 15,365 |
| 19 Dec 2025 | ₹1,104.45 | ₹1,191 | ₹1,011.4 | ₹1,107.95 | 25,690 | 13,300 |
| 22 Dec 2025 | ₹1,269.3 | ₹1,341.25 | ₹1,240 | ₹1,280.9 | 5,635 | 14,105 |
| 23 Dec 2025 | ₹1,338 | ₹1,338 | ₹1,200 | ₹1,223.65 | 4,445 | 12,320 |
| 24 Dec 2025 | ₹1,264.95 | ₹1,395.15 | ₹1,039.6 | ₹1,039.6 | 11,935 | 9,205 |
| 26 Dec 2025 | ₹1,001 | ₹1,019.1 | ₹820.6 | ₹860.45 | 21,245 | 10,115 |
| 29 Dec 2025 | ₹874.4 | ₹899.4 | ₹632 | ₹745 | 64,015 | 9,415 |
| 30 Dec 2025 | ₹717.15 | ₹980 | ₹562 | ₹970 | 1,04,055 | 10,150 |