NIFTY BANK 58,900 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,678 and a low of ₹51.5. Final close ₹270.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹1,521.65 | ₹1,678 | ₹1,300 | ₹1,339.2 | 23,135 | 35,910 |
| 2 Dec 2025 | ₹1,248.05 | ₹1,392.7 | ₹1,140 | ₹1,165 | 26,460 | 33,355 |
| 3 Dec 2025 | ₹1,172 | ₹1,222.25 | ₹925.05 | ₹1,202.5 | 3,74,010 | 29,890 |
| 4 Dec 2025 | ₹1,150.05 | ₹1,266.9 | ₹979.9 | ₹1,098 | 79,100 | 32,620 |
| 5 Dec 2025 | ₹1,130.6 | ₹1,420 | ₹1,060 | ₹1,370.05 | 60,340 | 29,540 |
| 8 Dec 2025 | ₹1,370.1 | ₹1,391.7 | ₹925.65 | ₹960.85 | 61,005 | 34,825 |
| 9 Dec 2025 | ₹1,068.4 | ₹1,088.8 | ₹825.9 | ₹991.35 | 7,09,800 | 48,580 |
| 10 Dec 2025 | ₹999 | ₹1,075 | ₹737.65 | ₹766.05 | 8,74,230 | 83,720 |
| 11 Dec 2025 | ₹799.95 | ₹1,081.95 | ₹684.65 | ₹892.85 | 11,65,150 | 57,750 |
| 12 Dec 2025 | ₹892.85 | ₹1,119.05 | ₹871.65 | ₹986 | 1,45,530 | 48,825 |
| 15 Dec 2025 | ₹909.95 | ₹1,050 | ₹779.25 | ₹1,004.2 | 1,94,460 | 47,670 |
| 16 Dec 2025 | ₹933.9 | ₹935.7 | ₹662.45 | ₹663.6 | 4,38,830 | 75,565 |
| 17 Dec 2025 | ₹726.95 | ₹738.7 | ₹512.55 | ₹600.1 | 27,62,130 | 1,57,465 |
| 18 Dec 2025 | ₹548.95 | ₹708.2 | ₹448.25 | ₹510.1 | 23,47,730 | 1,70,940 |
| 19 Dec 2025 | ₹550 | ₹646.7 | ₹500.6 | ₹566 | 24,97,810 | 1,35,835 |
| 22 Dec 2025 | ₹637 | ₹742.55 | ₹606 | ₹677.2 | 3,77,545 | 73,535 |
| 23 Dec 2025 | ₹700 | ₹729.95 | ₹591.75 | ₹610.7 | 3,09,330 | 54,985 |
| 24 Dec 2025 | ₹605.05 | ₹741 | ₹418 | ₹418 | 4,21,120 | 58,485 |
| 26 Dec 2025 | ₹400.05 | ₹411.55 | ₹230.1 | ₹255.2 | 34,44,315 | 2,13,150 |
| 29 Dec 2025 | ₹262.15 | ₹276.2 | ₹96.05 | ₹140 | 2,49,38,130 | 6,43,020 |
| 30 Dec 2025 | ₹147.65 | ₹285.4 | ₹51.5 | ₹270.6 | 10,61,84,260 | 5,72,040 |