NIFTY BANK 59,700 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,107.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹999 | ₹1,107.8 | ₹788 | ₹824.05 | 15,71,815 | 1,96,420 |
| 2 Dec 2025 | ₹840 | ₹857.6 | ₹669.2 | ₹688.9 | 10,85,000 | 2,49,830 |
| 3 Dec 2025 | ₹670 | ₹719.25 | ₹509.9 | ₹707.85 | 9,47,975 | 2,43,880 |
| 4 Dec 2025 | ₹688.85 | ₹744 | ₹533.95 | ₹617 | 13,13,550 | 2,41,395 |
| 5 Dec 2025 | ₹603.8 | ₹853.3 | ₹579.35 | ₹813.4 | 25,88,985 | 2,68,135 |
| 8 Dec 2025 | ₹815 | ₹834.9 | ₹489.25 | ₹514.5 | 19,38,930 | 3,52,940 |
| 9 Dec 2025 | ₹491 | ₹592.9 | ₹422.35 | ₹517.8 | 11,40,510 | 3,71,770 |
| 10 Dec 2025 | ₹532.05 | ₹577.4 | ₹357.6 | ₹378 | 15,82,105 | 3,99,735 |
| 11 Dec 2025 | ₹390 | ₹570 | ₹322.25 | ₹426.7 | 13,62,235 | 3,35,860 |
| 12 Dec 2025 | ₹469 | ₹575 | ₹413 | ₹472 | 20,74,485 | 3,71,875 |
| 15 Dec 2025 | ₹430.1 | ₹515 | ₹343.35 | ₹484.5 | 18,31,585 | 4,35,225 |
| 16 Dec 2025 | ₹435.55 | ₹436.45 | ₹271.95 | ₹274.75 | 11,77,190 | 4,13,140 |
| 17 Dec 2025 | ₹280 | ₹308.85 | ₹191 | ₹232 | 10,23,540 | 4,15,765 |
| 18 Dec 2025 | ₹200 | ₹276.5 | ₹159.7 | ₹179.9 | 11,68,580 | 4,09,745 |
| 19 Dec 2025 | ₹209.75 | ₹234.35 | ₹164 | ₹185.25 | 11,27,280 | 3,64,455 |
| 22 Dec 2025 | ₹217 | ₹260.75 | ₹198.4 | ₹217.05 | 11,49,540 | 3,48,600 |
| 23 Dec 2025 | ₹233.8 | ₹236.25 | ₹153.05 | ₹154.55 | 13,29,930 | 3,88,850 |
| 24 Dec 2025 | ₹165 | ₹192 | ₹58.5 | ₹59 | 34,14,215 | 4,87,270 |
| 26 Dec 2025 | ₹51.45 | ₹53.1 | ₹17.5 | ₹21.35 | 38,54,515 | 5,63,185 |
| 29 Dec 2025 | ₹19 | ₹19 | ₹7.15 | ₹8.25 | 48,49,915 | 5,11,805 |
| 30 Dec 2025 | ₹5.55 | ₹5.55 | ₹0.05 | ₹0.05 | 1,30,28,505 | 4,72,220 |