NIFTY BANK 59,200 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,456.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹1,349.65 | ₹1,456.15 | ₹1,098.05 | ₹1,127.1 | 57,715 | 65,520 |
| 2 Dec 2025 | ₹1,048 | ₹1,165 | ₹943.6 | ₹962.95 | 2,36,320 | 83,440 |
| 3 Dec 2025 | ₹940.55 | ₹1,018.45 | ₹750.9 | ₹1,006.7 | 18,39,530 | 99,365 |
| 4 Dec 2025 | ₹986 | ₹1,050 | ₹792.8 | ₹899.9 | 18,54,055 | 1,20,540 |
| 5 Dec 2025 | ₹900 | ₹1,197 | ₹860 | ₹1,161.35 | 9,23,055 | 72,135 |
| 8 Dec 2025 | ₹1,160.95 | ₹1,160.95 | ₹742.15 | ₹775.6 | 10,40,410 | 1,28,870 |
| 9 Dec 2025 | ₹758 | ₹886.6 | ₹653.2 | ₹795 | 24,94,940 | 1,91,520 |
| 10 Dec 2025 | ₹830.95 | ₹871.25 | ₹572.9 | ₹600 | 22,47,385 | 2,80,070 |
| 11 Dec 2025 | ₹625 | ₹869 | ₹525.8 | ₹695.95 | 29,17,950 | 2,17,805 |
| 12 Dec 2025 | ₹757.9 | ₹893.65 | ₹673.1 | ₹766.8 | 12,70,080 | 1,62,435 |
| 15 Dec 2025 | ₹754.5 | ₹828.55 | ₹590 | ₹786.25 | 20,91,985 | 1,72,410 |
| 16 Dec 2025 | ₹709.95 | ₹728.2 | ₹486.45 | ₹490.25 | 28,24,325 | 4,45,375 |
| 17 Dec 2025 | ₹529.2 | ₹550 | ₹360.95 | ₹430 | 27,17,540 | 5,33,960 |
| 18 Dec 2025 | ₹380 | ₹514.95 | ₹311.6 | ₹353 | 36,16,305 | 4,88,040 |
| 19 Dec 2025 | ₹390 | ₹457.2 | ₹340.15 | ₹389.25 | 42,94,780 | 5,72,950 |
| 22 Dec 2025 | ₹440 | ₹528.15 | ₹420.05 | ₹467.85 | 43,87,810 | 4,92,590 |
| 23 Dec 2025 | ₹498.95 | ₹509.05 | ₹386.8 | ₹396 | 31,40,340 | 5,12,645 |
| 24 Dec 2025 | ₹409.95 | ₹495 | ₹220.25 | ₹223.85 | 52,69,635 | 6,05,990 |
| 26 Dec 2025 | ₹224.95 | ₹224.95 | ₹89.7 | ₹103.25 | 1,31,13,975 | 10,92,840 |
| 29 Dec 2025 | ₹107.75 | ₹107.75 | ₹27 | ₹38.2 | 2,32,93,305 | 10,73,065 |
| 30 Dec 2025 | ₹30 | ₹56.7 | ₹0.05 | ₹0.05 | 27,90,27,210 | 33,37,005 |