NIFTY BANK 59,100 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,525 and a low of ₹11.8. Final close ₹71.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹1,507.85 | ₹1,525 | ₹1,167.15 | ₹1,205.5 | 1,29,360 | 54,215 |
| 2 Dec 2025 | ₹1,112 | ₹1,237.4 | ₹1,005.6 | ₹1,042.2 | 67,165 | 51,730 |
| 3 Dec 2025 | ₹1,005 | ₹1,083.95 | ₹806.05 | ₹1,074.85 | 17,42,090 | 71,925 |
| 4 Dec 2025 | ₹1,034 | ₹1,120 | ₹851.8 | ₹961.4 | 7,73,010 | 74,025 |
| 5 Dec 2025 | ₹966.75 | ₹1,271.2 | ₹921.4 | ₹1,235 | 4,35,645 | 59,395 |
| 8 Dec 2025 | ₹1,229 | ₹1,229 | ₹800.4 | ₹840 | 6,98,145 | 68,635 |
| 9 Dec 2025 | ₹775 | ₹950 | ₹703.5 | ₹863.15 | 14,46,620 | 1,15,675 |
| 10 Dec 2025 | ₹885.95 | ₹937 | ₹623.15 | ₹651.1 | 13,74,870 | 1,55,190 |
| 11 Dec 2025 | ₹704.95 | ₹939.05 | ₹577.4 | ₹755.5 | 20,05,220 | 1,28,835 |
| 12 Dec 2025 | ₹822 | ₹967.9 | ₹737.45 | ₹838.45 | 4,76,490 | 72,450 |
| 15 Dec 2025 | ₹749.95 | ₹895.8 | ₹650 | ₹855.1 | 9,62,010 | 91,315 |
| 16 Dec 2025 | ₹775.05 | ₹795.8 | ₹541.1 | ₹545 | 25,72,745 | 2,81,400 |
| 17 Dec 2025 | ₹547 | ₹610 | ₹407.65 | ₹485 | 25,74,215 | 4,07,260 |
| 18 Dec 2025 | ₹452 | ₹574.8 | ₹353.65 | ₹399.75 | 36,62,120 | 3,93,015 |
| 19 Dec 2025 | ₹410 | ₹516.75 | ₹388.95 | ₹440 | 46,88,180 | 4,24,515 |
| 22 Dec 2025 | ₹499.95 | ₹595.05 | ₹497 | ₹533.7 | 17,34,005 | 2,68,345 |
| 23 Dec 2025 | ₹547.95 | ₹577.85 | ₹451 | ₹466.05 | 11,08,835 | 2,40,170 |
| 24 Dec 2025 | ₹480 | ₹573 | ₹278 | ₹280.65 | 19,97,135 | 3,05,095 |
| 26 Dec 2025 | ₹274 | ₹274 | ₹125.55 | ₹142.3 | 1,36,18,955 | 7,23,730 |
| 29 Dec 2025 | ₹139.75 | ₹148.05 | ₹40.8 | ₹58.75 | 2,82,13,255 | 9,80,805 |
| 30 Dec 2025 | ₹57.4 | ₹93.7 | ₹11.8 | ₹71.15 | 24,68,18,460 | 15,76,715 |