NIFTY BANK 58,300 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹2,149.15 and a low of ₹464.9. Final close ₹869.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹2,131.75 | ₹2,149.15 | ₹1,778.55 | ₹1,854 | 2,905 | 11,865 |
| 2 Dec 2025 | ₹1,716.15 | ₹1,811.35 | ₹1,586.35 | ₹1,586.35 | 2,555 | 11,795 |
| 3 Dec 2025 | ₹1,565.9 | ₹1,669.1 | ₹1,340.5 | ₹1,651.1 | 5,915 | 11,970 |
| 4 Dec 2025 | ₹1,531.45 | ₹1,731.05 | ₹1,409.9 | ₹1,544.2 | 2,310 | 12,320 |
| 5 Dec 2025 | ₹1,600 | ₹1,927 | ₹1,600 | ₹1,892 | 6,440 | 12,250 |
| 8 Dec 2025 | ₹1,775 | ₹1,775 | ₹1,369.3 | ₹1,507.75 | 2,275 | 11,725 |
| 9 Dec 2025 | ₹1,295.55 | ₹1,532.95 | ₹1,251 | ₹1,442.5 | 8,365 | 12,005 |
| 10 Dec 2025 | ₹1,454.2 | ₹1,525.9 | ₹1,160 | ₹1,180 | 7,245 | 12,880 |
| 11 Dec 2025 | ₹1,212.15 | ₹1,535.9 | ₹1,088.45 | ₹1,349.85 | 10,500 | 13,230 |
| 12 Dec 2025 | ₹1,485 | ₹1,616.6 | ₹1,380 | ₹1,476.75 | 3,255 | 13,790 |
| 15 Dec 2025 | ₹1,324.6 | ₹1,531.25 | ₹1,226.9 | ₹1,497.9 | 4,550 | 14,525 |
| 16 Dec 2025 | ₹1,333.65 | ₹1,342.65 | ₹1,130 | ₹1,130 | 7,420 | 10,535 |
| 17 Dec 2025 | ₹1,120.3 | ₹1,174.25 | ₹915.25 | ₹1,034.3 | 24,570 | 11,795 |
| 18 Dec 2025 | ₹902 | ₹1,165 | ₹833 | ₹935.6 | 56,735 | 13,335 |
| 19 Dec 2025 | ₹998.95 | ₹1,106.65 | ₹935.35 | ₹1,030.25 | 23,030 | 12,705 |
| 22 Dec 2025 | ₹1,150 | ₹1,249.4 | ₹1,119.95 | ₹1,190 | 13,720 | 15,645 |
| 23 Dec 2025 | ₹1,200 | ₹1,245.4 | ₹1,101.1 | ₹1,130 | 7,420 | 13,195 |
| 24 Dec 2025 | ₹1,174.95 | ₹1,300 | ₹949.9 | ₹949.9 | 13,510 | 7,140 |
| 26 Dec 2025 | ₹900.9 | ₹926.55 | ₹727.1 | ₹776.35 | 29,855 | 7,980 |
| 29 Dec 2025 | ₹750 | ₹810.9 | ₹544.15 | ₹650 | 95,830 | 11,795 |
| 30 Dec 2025 | ₹618.9 | ₹873.75 | ₹464.9 | ₹869.75 | 2,58,965 | 7,560 |