NIFTY BANK 58,700 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,845.45 and a low of ₹138.85. Final close ₹471.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹1,697.85 | ₹1,845.45 | ₹1,450 | ₹1,494.7 | 9,205 | 21,000 |
| 2 Dec 2025 | ₹1,378.65 | ₹1,519.85 | ₹1,280 | ₹1,307.75 | 6,090 | 21,945 |
| 3 Dec 2025 | ₹1,240.1 | ₹1,366.85 | ₹1,050 | ₹1,360.35 | 47,285 | 22,645 |
| 4 Dec 2025 | ₹1,360.35 | ₹1,410.5 | ₹1,120 | ₹1,238.7 | 24,570 | 21,525 |
| 5 Dec 2025 | ₹1,278.05 | ₹1,580.1 | ₹1,215 | ₹1,549 | 22,260 | 25,515 |
| 8 Dec 2025 | ₹1,500.05 | ₹1,538.2 | ₹1,060.55 | ₹1,108.2 | 19,390 | 27,440 |
| 9 Dec 2025 | ₹1,004.75 | ₹1,240 | ₹951.3 | ₹1,143.4 | 76,020 | 28,210 |
| 10 Dec 2025 | ₹1,133.3 | ₹1,219.65 | ₹859.9 | ₹899.55 | 1,20,470 | 44,520 |
| 11 Dec 2025 | ₹942 | ₹1,233.9 | ₹808.75 | ₹1,035 | 1,86,095 | 35,280 |
| 12 Dec 2025 | ₹1,158.35 | ₹1,280 | ₹1,017 | ₹1,142.1 | 22,435 | 34,720 |
| 15 Dec 2025 | ₹1,020.05 | ₹1,204 | ₹914.35 | ₹1,161 | 53,340 | 34,720 |
| 16 Dec 2025 | ₹1,090 | ₹1,097.65 | ₹795.25 | ₹795.25 | 94,605 | 46,060 |
| 17 Dec 2025 | ₹813.95 | ₹880.65 | ₹632 | ₹733 | 5,98,255 | 1,35,030 |
| 18 Dec 2025 | ₹690 | ₹853.35 | ₹563.35 | ₹636 | 9,48,675 | 1,34,085 |
| 19 Dec 2025 | ₹689.05 | ₹792 | ₹630 | ₹707 | 3,66,380 | 1,32,580 |
| 22 Dec 2025 | ₹801 | ₹900 | ₹786.05 | ₹839.35 | 93,450 | 1,21,835 |
| 23 Dec 2025 | ₹854 | ₹894 | ₹751.65 | ₹775.85 | 59,500 | 1,20,645 |
| 24 Dec 2025 | ₹800 | ₹920 | ₹580 | ₹580 | 1,14,695 | 1,24,075 |
| 26 Dec 2025 | ₹550 | ₹577.8 | ₹370.55 | ₹406 | 6,69,095 | 1,56,485 |
| 29 Dec 2025 | ₹406 | ₹435.75 | ₹207.3 | ₹280.2 | 47,10,860 | 2,48,080 |
| 30 Dec 2025 | ₹236 | ₹486 | ₹138.85 | ₹471.95 | 1,47,54,250 | 1,41,085 |