NIFTY BANK 59,800 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹1,045 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹961.05 | ₹1,045 | ₹738.05 | ₹768.15 | 16,51,405 | 2,22,775 |
| 2 Dec 2025 | ₹715 | ₹799 | ₹621.1 | ₹640.45 | 14,92,470 | 3,38,065 |
| 3 Dec 2025 | ₹639.55 | ₹666.6 | ₹471.05 | ₹655.4 | 9,00,725 | 3,19,900 |
| 4 Dec 2025 | ₹650 | ₹690 | ₹490.95 | ₹566 | 13,59,575 | 3,14,755 |
| 5 Dec 2025 | ₹520 | ₹790.75 | ₹481.3 | ₹752 | 24,29,420 | 3,03,660 |
| 8 Dec 2025 | ₹750 | ₹768.35 | ₹445.85 | ₹472.95 | 18,21,365 | 4,71,240 |
| 9 Dec 2025 | ₹446.95 | ₹542.5 | ₹384.2 | ₹480 | 12,84,570 | 4,18,985 |
| 10 Dec 2025 | ₹481 | ₹526.6 | ₹323.35 | ₹342 | 12,07,675 | 4,35,960 |
| 11 Dec 2025 | ₹370 | ₹517.85 | ₹290 | ₹382.7 | 13,48,585 | 4,10,165 |
| 12 Dec 2025 | ₹418 | ₹520 | ₹371 | ₹427.5 | 17,38,975 | 4,12,300 |
| 15 Dec 2025 | ₹370 | ₹462.95 | ₹305.35 | ₹435.5 | 11,24,060 | 3,87,415 |
| 16 Dec 2025 | ₹420 | ₹420 | ₹238.5 | ₹239.2 | 11,44,570 | 4,31,270 |
| 17 Dec 2025 | ₹233 | ₹271.25 | ₹167 | ₹202.05 | 8,53,370 | 4,36,380 |
| 18 Dec 2025 | ₹192.4 | ₹242.7 | ₹138.9 | ₹155.8 | 12,43,340 | 4,15,625 |
| 19 Dec 2025 | ₹170.4 | ₹202.25 | ₹140.85 | ₹157.6 | 11,35,540 | 4,21,575 |
| 22 Dec 2025 | ₹200 | ₹223 | ₹165 | ₹183.4 | 10,12,270 | 4,08,205 |
| 23 Dec 2025 | ₹192.45 | ₹198.7 | ₹122.85 | ₹124.65 | 13,80,855 | 4,65,010 |
| 24 Dec 2025 | ₹122 | ₹152.8 | ₹43 | ₹43.4 | 28,94,815 | 4,84,890 |
| 26 Dec 2025 | ₹21.35 | ₹41.95 | ₹13.3 | ₹16.4 | 34,79,595 | 5,62,870 |
| 29 Dec 2025 | ₹13.1 | ₹13.1 | ₹6.2 | ₹8.4 | 47,92,480 | 5,10,930 |
| 30 Dec 2025 | ₹5.15 | ₹5.5 | ₹0.05 | ₹0.1 | 1,08,58,190 | 5,46,840 |