NIFTY BANK 59,300 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,385 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹1,310.95 | ₹1,385 | ₹1,031 | ₹1,066.45 | 65,205 | 48,335 |
| 2 Dec 2025 | ₹979.95 | ₹1,103.1 | ₹885.35 | ₹910.95 | 6,45,820 | 1,02,270 |
| 3 Dec 2025 | ₹896.95 | ₹956.6 | ₹698 | ₹940 | 13,07,495 | 1,18,090 |
| 4 Dec 2025 | ₹903.45 | ₹985 | ₹737.45 | ₹835 | 21,26,635 | 1,65,375 |
| 5 Dec 2025 | ₹828.95 | ₹1,124.05 | ₹800.2 | ₹1,086.65 | 17,56,335 | 80,605 |
| 8 Dec 2025 | ₹1,083.05 | ₹1,087.3 | ₹686.6 | ₹724.35 | 10,95,255 | 1,62,645 |
| 9 Dec 2025 | ₹714.45 | ₹822.75 | ₹600.7 | ₹739.4 | 19,60,560 | 2,28,340 |
| 10 Dec 2025 | ₹750.05 | ₹806.95 | ₹523.65 | ₹547.8 | 27,43,510 | 3,04,990 |
| 11 Dec 2025 | ₹600 | ₹802.45 | ₹480 | ₹633.95 | 23,59,315 | 2,48,045 |
| 12 Dec 2025 | ₹699.95 | ₹825 | ₹612.6 | ₹703 | 26,14,360 | 2,16,545 |
| 15 Dec 2025 | ₹700 | ₹758.1 | ₹533.35 | ₹720 | 21,59,885 | 2,13,150 |
| 16 Dec 2025 | ₹720 | ₹720 | ₹435.45 | ₹437.85 | 23,76,010 | 4,84,295 |
| 17 Dec 2025 | ₹459.5 | ₹493.45 | ₹318.95 | ₹384 | 20,35,635 | 4,67,810 |
| 18 Dec 2025 | ₹366.65 | ₹458 | ₹273.6 | ₹309 | 26,26,050 | 4,46,180 |
| 19 Dec 2025 | ₹340 | ₹404 | ₹296.25 | ₹337.35 | 36,93,480 | 5,20,520 |
| 22 Dec 2025 | ₹399 | ₹465 | ₹365.05 | ₹407.3 | 55,22,405 | 5,49,045 |
| 23 Dec 2025 | ₹425 | ₹444.6 | ₹329 | ₹336.35 | 61,16,600 | 6,68,605 |
| 24 Dec 2025 | ₹344.1 | ₹422 | ₹175 | ₹175.1 | 72,29,355 | 8,34,260 |
| 26 Dec 2025 | ₹175.75 | ₹175.8 | ₹64.3 | ₹74.3 | 96,73,895 | 10,28,195 |
| 29 Dec 2025 | ₹74.3 | ₹74.3 | ₹18.65 | ₹25.5 | 1,42,67,575 | 9,00,550 |
| 30 Dec 2025 | ₹22.9 | ₹32.95 | ₹0.05 | ₹0.05 | 11,40,54,605 | 11,88,530 |