NIFTY BANK 58,800 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,765.75 and a low of ₹87.3. Final close ₹371.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹1,673.45 | ₹1,765.75 | ₹1,392.15 | ₹1,415 | 61,460 | 43,890 |
| 2 Dec 2025 | ₹1,328 | ₹1,442.1 | ₹1,215 | ₹1,238 | 25,200 | 42,105 |
| 3 Dec 2025 | ₹1,227.95 | ₹1,296.7 | ₹987 | ₹1,279.1 | 1,80,705 | 36,470 |
| 4 Dec 2025 | ₹1,282.8 | ₹1,338.1 | ₹1,041.65 | ₹1,165 | 92,820 | 37,485 |
| 5 Dec 2025 | ₹1,168.05 | ₹1,508 | ₹1,124.75 | ₹1,475.1 | 1,18,440 | 62,405 |
| 8 Dec 2025 | ₹1,475.1 | ₹1,475.15 | ₹991.15 | ₹1,040.15 | 84,595 | 41,580 |
| 9 Dec 2025 | ₹983.95 | ₹1,160 | ₹880.05 | ₹1,063 | 2,65,510 | 41,965 |
| 10 Dec 2025 | ₹1,050 | ₹1,153.65 | ₹795 | ₹825.75 | 3,59,940 | 65,345 |
| 11 Dec 2025 | ₹860 | ₹1,151.35 | ₹747.75 | ₹966.85 | 6,82,675 | 50,890 |
| 12 Dec 2025 | ₹1,062.95 | ₹1,199.75 | ₹938.15 | ₹1,066.2 | 3,40,130 | 1,10,670 |
| 15 Dec 2025 | ₹945 | ₹1,127.25 | ₹842.65 | ₹1,086 | 1,87,495 | 79,450 |
| 16 Dec 2025 | ₹1,073.9 | ₹1,073.9 | ₹724 | ₹724 | 3,44,575 | 92,785 |
| 17 Dec 2025 | ₹771 | ₹809.45 | ₹571 | ₹664.25 | 14,30,765 | 1,21,625 |
| 18 Dec 2025 | ₹569 | ₹780 | ₹503.7 | ₹573.9 | 20,82,885 | 1,47,140 |
| 19 Dec 2025 | ₹613.05 | ₹717.8 | ₹559.5 | ₹638 | 9,72,510 | 1,29,780 |
| 22 Dec 2025 | ₹694.95 | ₹820 | ₹694.95 | ₹754.55 | 2,13,395 | 95,270 |
| 23 Dec 2025 | ₹779.95 | ₹809 | ₹669.4 | ₹693.7 | 1,94,915 | 72,590 |
| 24 Dec 2025 | ₹703.55 | ₹830 | ₹495 | ₹495 | 2,98,795 | 61,285 |
| 26 Dec 2025 | ₹495 | ₹497.95 | ₹295.1 | ₹321.3 | 17,17,485 | 1,10,495 |
| 29 Dec 2025 | ₹327.55 | ₹356.9 | ₹145.7 | ₹202.8 | 1,40,49,000 | 2,96,100 |
| 30 Dec 2025 | ₹169.95 | ₹385.2 | ₹87.3 | ₹371.15 | 4,92,42,515 | 3,67,920 |