NIFTY BANK 59,000 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,614 and a low of ₹27.4. Final close ₹171.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹1,550 | ₹1,614 | ₹1,225 | ₹1,264.95 | 3,38,800 | 6,22,790 |
| 2 Dec 2025 | ₹1,221 | ₹1,304 | ₹1,068.45 | ₹1,100 | 5,29,270 | 6,19,990 |
| 3 Dec 2025 | ₹1,055.05 | ₹1,150 | ₹862 | ₹1,132.95 | 29,23,550 | 6,84,180 |
| 4 Dec 2025 | ₹1,099 | ₹1,190 | ₹910.4 | ₹1,018.75 | 12,77,535 | 6,87,995 |
| 5 Dec 2025 | ₹1,003 | ₹1,350 | ₹984.4 | ₹1,309.9 | 10,81,955 | 6,06,025 |
| 8 Dec 2025 | ₹1,299.95 | ₹1,329 | ₹858 | ₹902 | 12,74,210 | 7,07,315 |
| 9 Dec 2025 | ₹859.1 | ₹1,018.8 | ₹764.6 | ₹920 | 33,53,560 | 7,89,390 |
| 10 Dec 2025 | ₹900 | ₹1,004.95 | ₹678.9 | ₹709.7 | 33,51,810 | 8,63,065 |
| 11 Dec 2025 | ₹750 | ₹1,010 | ₹630.45 | ₹820 | 40,47,330 | 7,55,265 |
| 12 Dec 2025 | ₹860.05 | ₹1,040 | ₹795.55 | ₹905 | 15,81,370 | 7,39,235 |
| 15 Dec 2025 | ₹844.95 | ₹969 | ₹712 | ₹926 | 20,29,755 | 8,18,895 |
| 16 Dec 2025 | ₹830 | ₹900 | ₹600 | ₹601.35 | 38,36,805 | 9,90,500 |
| 17 Dec 2025 | ₹633.05 | ₹673 | ₹456 | ₹541 | 63,57,435 | 12,06,170 |
| 18 Dec 2025 | ₹500 | ₹640 | ₹400.1 | ₹452.35 | 73,68,165 | 12,04,595 |
| 19 Dec 2025 | ₹500 | ₹579 | ₹440 | ₹502.85 | 87,20,145 | 11,27,770 |
| 22 Dec 2025 | ₹580 | ₹666 | ₹550.05 | ₹602.5 | 25,45,445 | 8,97,225 |
| 23 Dec 2025 | ₹602 | ₹650 | ₹518.9 | ₹538.05 | 18,59,725 | 8,28,870 |
| 24 Dec 2025 | ₹538.05 | ₹654.9 | ₹341 | ₹342.15 | 33,56,325 | 8,79,725 |
| 26 Dec 2025 | ₹350 | ₹350 | ₹172.4 | ₹194 | 1,53,15,895 | 14,25,095 |
| 29 Dec 2025 | ₹179.55 | ₹208.85 | ₹62 | ₹89.4 | 4,72,00,790 | 23,74,540 |
| 30 Dec 2025 | ₹79.7 | ₹185.5 | ₹27.4 | ₹171 | 21,51,81,400 | 9,31,105 |