NIFTY BANK 59,900 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹979.9 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹881.05 | ₹979.9 | ₹686 | ₹719.85 | 17,47,480 | 2,20,500 |
| 2 Dec 2025 | ₹679.85 | ₹747.65 | ₹550 | ₹592.95 | 9,17,735 | 2,27,955 |
| 3 Dec 2025 | ₹594.15 | ₹617.95 | ₹433 | ₹605.55 | 8,04,020 | 2,37,720 |
| 4 Dec 2025 | ₹592.4 | ₹636.25 | ₹450 | ₹522.3 | 8,05,070 | 2,41,255 |
| 5 Dec 2025 | ₹512.85 | ₹730 | ₹494.7 | ₹695 | 15,49,065 | 2,14,410 |
| 8 Dec 2025 | ₹681.75 | ₹709.2 | ₹406.6 | ₹428.4 | 13,36,685 | 2,39,995 |
| 9 Dec 2025 | ₹419.5 | ₹495.6 | ₹348.05 | ₹435.6 | 7,64,575 | 2,47,450 |
| 10 Dec 2025 | ₹446.15 | ₹478.95 | ₹291.45 | ₹306.6 | 8,31,390 | 2,46,575 |
| 11 Dec 2025 | ₹340 | ₹470 | ₹260.15 | ₹342.8 | 9,70,795 | 2,35,095 |
| 12 Dec 2025 | ₹355.6 | ₹468.35 | ₹331.4 | ₹377.9 | 12,74,980 | 2,79,860 |
| 15 Dec 2025 | ₹325.05 | ₹413.55 | ₹269.1 | ₹386.4 | 9,52,105 | 2,84,165 |
| 16 Dec 2025 | ₹330.05 | ₹345.05 | ₹211.2 | ₹215.35 | 8,27,505 | 2,93,370 |
| 17 Dec 2025 | ₹229.4 | ₹240 | ₹146.2 | ₹176.45 | 7,90,895 | 3,12,760 |
| 18 Dec 2025 | ₹160 | ₹212.3 | ₹121 | ₹134.4 | 8,67,405 | 3,06,635 |
| 19 Dec 2025 | ₹160.55 | ₹174.3 | ₹120.9 | ₹134.65 | 8,86,130 | 3,06,880 |
| 22 Dec 2025 | ₹159 | ₹190 | ₹140.05 | ₹155.5 | 8,61,140 | 3,09,820 |
| 23 Dec 2025 | ₹152.05 | ₹165.6 | ₹98.3 | ₹100.65 | 12,31,580 | 3,26,655 |
| 24 Dec 2025 | ₹100.65 | ₹121.25 | ₹32.85 | ₹33.35 | 21,80,220 | 3,24,065 |
| 26 Dec 2025 | ₹27.8 | ₹29.1 | ₹10.3 | ₹13.45 | 27,80,400 | 4,20,280 |
| 29 Dec 2025 | ₹10.35 | ₹10.35 | ₹5.55 | ₹7.1 | 37,32,820 | 3,50,140 |
| 30 Dec 2025 | ₹4.5 | ₹4.55 | ₹0.05 | ₹0.1 | 72,78,775 | 4,38,690 |