NIFTY BANK 59,500 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,244.55 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹1,162.2 | ₹1,244.55 | ₹905.35 | ₹939 | 11,33,895 | 4,36,345 |
| 2 Dec 2025 | ₹830.05 | ₹974.9 | ₹773.45 | ₹798 | 32,62,945 | 5,68,680 |
| 3 Dec 2025 | ₹755 | ₹828.75 | ₹596.95 | ₹816.75 | 38,92,875 | 10,07,615 |
| 4 Dec 2025 | ₹797.95 | ₹856.8 | ₹627.05 | ₹719.4 | 38,87,310 | 12,41,940 |
| 5 Dec 2025 | ₹708.95 | ₹980 | ₹681 | ₹938 | 49,33,495 | 10,21,615 |
| 8 Dec 2025 | ₹949.9 | ₹960.95 | ₹580 | ₹610.65 | 46,89,160 | 14,29,295 |
| 9 Dec 2025 | ₹580 | ₹699.8 | ₹503.65 | ₹622.5 | 46,36,975 | 13,00,285 |
| 10 Dec 2025 | ₹600 | ₹684.75 | ₹435 | ₹457 | 48,10,820 | 14,77,035 |
| 11 Dec 2025 | ₹493.95 | ₹677 | ₹394.8 | ₹520.35 | 56,74,445 | 13,86,490 |
| 12 Dec 2025 | ₹531.5 | ₹692.5 | ₹506 | ₹579.55 | 61,09,915 | 13,38,785 |
| 15 Dec 2025 | ₹529.9 | ₹630 | ₹430.4 | ₹595.25 | 56,43,540 | 15,57,080 |
| 16 Dec 2025 | ₹550 | ₹550 | ₹344.5 | ₹348.35 | 49,50,540 | 18,39,180 |
| 17 Dec 2025 | ₹399 | ₹399 | ₹247.7 | ₹298 | 43,31,495 | 18,47,300 |
| 18 Dec 2025 | ₹269.9 | ₹359.95 | ₹208.65 | ₹239 | 50,70,030 | 18,34,280 |
| 19 Dec 2025 | ₹244.8 | ₹309.9 | ₹221.45 | ₹252.05 | 46,15,240 | 18,57,660 |
| 22 Dec 2025 | ₹305.65 | ₹352.9 | ₹276.4 | ₹302.1 | 56,11,725 | 19,45,930 |
| 23 Dec 2025 | ₹309.95 | ₹350 | ₹229.3 | ₹232.4 | 53,53,250 | 20,42,215 |
| 24 Dec 2025 | ₹241.5 | ₹292.9 | ₹101 | ₹101.5 | 1,11,79,735 | 25,31,025 |
| 26 Dec 2025 | ₹95 | ₹95 | ₹32.75 | ₹39.35 | 1,33,58,345 | 22,82,035 |
| 29 Dec 2025 | ₹34.9 | ₹35.5 | ₹10.2 | ₹14.25 | 1,84,04,505 | 20,12,500 |
| 30 Dec 2025 | ₹8.85 | ₹11.55 | ₹0.05 | ₹0.1 | 4,54,22,895 | 13,18,905 |