NIFTY BANK 58,600 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,928.65 and a low of ₹204.65. Final close ₹569.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹1,787 | ₹1,928.65 | ₹1,525 | ₹1,576 | 8,190 | 17,640 |
| 2 Dec 2025 | ₹1,435.95 | ₹1,616.05 | ₹1,355.55 | ₹1,386.95 | 6,475 | 16,765 |
| 3 Dec 2025 | ₹1,270 | ₹1,443.8 | ₹1,124 | ₹1,428.2 | 24,500 | 13,405 |
| 4 Dec 2025 | ₹1,391.75 | ₹1,488.35 | ₹1,185.55 | ₹1,317.75 | 11,305 | 14,630 |
| 5 Dec 2025 | ₹1,324.95 | ₹1,668.55 | ₹1,306.75 | ₹1,635 | 16,555 | 15,995 |
| 8 Dec 2025 | ₹1,431.75 | ₹1,431.75 | ₹1,122.85 | ₹1,180 | 6,755 | 16,135 |
| 9 Dec 2025 | ₹1,103.95 | ₹1,306.65 | ₹1,018.45 | ₹1,207.65 | 24,395 | 15,085 |
| 10 Dec 2025 | ₹1,216.65 | ₹1,301.05 | ₹922.55 | ₹964.7 | 34,965 | 19,740 |
| 11 Dec 2025 | ₹1,012 | ₹1,307.1 | ₹871.25 | ₹1,111.95 | 66,080 | 21,280 |
| 12 Dec 2025 | ₹1,205.35 | ₹1,361.55 | ₹1,108.6 | ₹1,230.85 | 16,975 | 20,790 |
| 15 Dec 2025 | ₹1,143.05 | ₹1,278.05 | ₹994.85 | ₹1,239.4 | 23,520 | 20,965 |
| 16 Dec 2025 | ₹1,145.2 | ₹1,173.8 | ₹862.6 | ₹867.45 | 35,420 | 21,910 |
| 17 Dec 2025 | ₹866.05 | ₹952.25 | ₹695.9 | ₹804.8 | 1,70,240 | 31,325 |
| 18 Dec 2025 | ₹787.2 | ₹929.7 | ₹622 | ₹705 | 3,33,025 | 29,330 |
| 19 Dec 2025 | ₹756 | ₹865 | ₹700 | ₹781.75 | 1,79,515 | 29,190 |
| 22 Dec 2025 | ₹883.95 | ₹983.85 | ₹854 | ₹922.1 | 49,280 | 24,920 |
| 23 Dec 2025 | ₹950.75 | ₹975 | ₹838 | ₹857.1 | 34,405 | 20,125 |
| 24 Dec 2025 | ₹847.85 | ₹1,006.15 | ₹665 | ₹668.1 | 63,735 | 21,805 |
| 26 Dec 2025 | ₹620.05 | ₹660 | ₹455 | ₹488.3 | 2,23,895 | 36,400 |
| 29 Dec 2025 | ₹498.6 | ₹526 | ₹279.3 | ₹363.3 | 17,49,230 | 55,965 |
| 30 Dec 2025 | ₹372.15 | ₹585.1 | ₹204.65 | ₹569.8 | 49,61,390 | 29,610 |