NIFTY BANK 59,400 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,310 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹1,241 | ₹1,310 | ₹967 | ₹1,000.45 | 1,56,590 | 75,810 |
| 2 Dec 2025 | ₹944 | ₹1,038.45 | ₹824.05 | ₹855 | 12,21,955 | 1,52,110 |
| 3 Dec 2025 | ₹828.95 | ₹892.9 | ₹647.25 | ₹875 | 14,12,985 | 1,70,800 |
| 4 Dec 2025 | ₹859.65 | ₹921.35 | ₹682.55 | ₹778 | 17,55,775 | 2,20,570 |
| 5 Dec 2025 | ₹730 | ₹1,053.9 | ₹730 | ₹1,016.8 | 16,68,940 | 1,34,085 |
| 8 Dec 2025 | ₹1,015.95 | ₹1,083.15 | ₹633.55 | ₹665.55 | 16,60,715 | 2,71,600 |
| 9 Dec 2025 | ₹610.1 | ₹760 | ₹530.1 | ₹676.45 | 14,52,080 | 3,10,205 |
| 10 Dec 2025 | ₹680.15 | ₹745 | ₹479.5 | ₹503.35 | 22,12,630 | 3,69,880 |
| 11 Dec 2025 | ₹549.95 | ₹740.15 | ₹437.5 | ₹575 | 21,70,420 | 3,24,450 |
| 12 Dec 2025 | ₹630.05 | ₹758.5 | ₹553.2 | ₹639.6 | 35,73,255 | 2,98,725 |
| 15 Dec 2025 | ₹639.6 | ₹692.95 | ₹480.05 | ₹655.6 | 26,30,110 | 3,18,325 |
| 16 Dec 2025 | ₹642 | ₹642 | ₹388.8 | ₹389.65 | 19,66,370 | 4,17,515 |
| 17 Dec 2025 | ₹389.65 | ₹441.55 | ₹280.95 | ₹338.95 | 14,62,825 | 4,21,225 |
| 18 Dec 2025 | ₹309.75 | ₹406.75 | ₹239.7 | ₹274 | 16,40,835 | 3,75,585 |
| 19 Dec 2025 | ₹300 | ₹354.4 | ₹257.9 | ₹290 | 18,00,435 | 3,74,395 |
| 22 Dec 2025 | ₹339.95 | ₹406.6 | ₹324.05 | ₹351.7 | 32,71,345 | 4,88,285 |
| 23 Dec 2025 | ₹360 | ₹384.25 | ₹276.85 | ₹282 | 39,07,400 | 5,76,905 |
| 24 Dec 2025 | ₹311 | ₹353.85 | ₹133.5 | ₹136.6 | 73,38,310 | 6,85,475 |
| 26 Dec 2025 | ₹125 | ₹134.6 | ₹46 | ₹54.45 | 73,81,535 | 8,29,395 |
| 29 Dec 2025 | ₹48.65 | ₹51.15 | ₹13.3 | ₹18.05 | 1,10,83,415 | 7,22,855 |
| 30 Dec 2025 | ₹17.9 | ₹19.1 | ₹0.05 | ₹0.1 | 5,07,35,650 | 7,58,380 |