NIFTY BANK 58,400 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹2,049.1 and a low of ₹372.45. Final close ₹768.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹2,004.05 | ₹2,049.1 | ₹1,720 | ₹1,720 | 1,260 | 10,990 |
| 2 Dec 2025 | ₹1,607.2 | ₹1,715.95 | ₹1,501 | ₹1,526.4 | 2,800 | 11,655 |
| 3 Dec 2025 | ₹1,390.75 | ₹1,585.8 | ₹1,273 | ₹1,584.4 | 10,115 | 12,495 |
| 4 Dec 2025 | ₹1,519.1 | ₹1,657.05 | ₹1,334.1 | ₹1,474.1 | 5,145 | 12,705 |
| 5 Dec 2025 | ₹1,475.6 | ₹1,839.3 | ₹1,475.6 | ₹1,810.65 | 6,020 | 12,250 |
| 8 Dec 2025 | ₹1,806.4 | ₹1,806.45 | ₹1,309.15 | ₹1,340.35 | 5,005 | 12,145 |
| 9 Dec 2025 | ₹1,240.05 | ₹1,453 | ₹1,180.1 | ₹1,355.85 | 22,120 | 10,255 |
| 10 Dec 2025 | ₹1,373.35 | ₹1,460.4 | ₹1,065.5 | ₹1,114.4 | 9,380 | 11,760 |
| 11 Dec 2025 | ₹1,086.95 | ₹1,450.4 | ₹1,011.8 | ₹1,263.8 | 19,565 | 14,560 |
| 12 Dec 2025 | ₹1,400 | ₹1,524.3 | ₹1,279.1 | ₹1,400 | 4,760 | 13,755 |
| 15 Dec 2025 | ₹1,207.95 | ₹1,445.7 | ₹1,143.6 | ₹1,395 | 6,545 | 14,875 |
| 16 Dec 2025 | ₹1,328.45 | ₹1,328.45 | ₹1,020 | ₹1,020 | 13,860 | 12,705 |
| 17 Dec 2025 | ₹1,020.05 | ₹1,096.5 | ₹840.75 | ₹953.2 | 35,210 | 16,135 |
| 18 Dec 2025 | ₹885 | ₹1,081.65 | ₹758.9 | ₹859.45 | 69,825 | 17,885 |
| 19 Dec 2025 | ₹936 | ₹1,027.5 | ₹850 | ₹943 | 31,710 | 14,980 |
| 22 Dec 2025 | ₹1,024.25 | ₹1,160.85 | ₹1,024.25 | ₹1,099 | 19,390 | 16,415 |
| 23 Dec 2025 | ₹1,128.9 | ₹1,162.85 | ₹1,018.05 | ₹1,036.7 | 7,210 | 13,965 |
| 24 Dec 2025 | ₹1,040.55 | ₹1,209.95 | ₹850 | ₹850.75 | 21,385 | 9,940 |
| 26 Dec 2025 | ₹810.05 | ₹844.95 | ₹634.2 | ₹675 | 48,510 | 12,215 |
| 29 Dec 2025 | ₹680 | ₹714.95 | ₹452.45 | ₹550.45 | 2,38,735 | 16,660 |
| 30 Dec 2025 | ₹499.95 | ₹787.9 | ₹372.45 | ₹768.75 | 7,29,120 | 10,955 |