NIFTY BANK 60,300 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹749 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹649.05 | ₹749 | ₹504 | ₹528.45 | 10,83,530 | 1,25,860 |
| 2 Dec 2025 | ₹470.95 | ₹552.5 | ₹414 | ₹427.1 | 5,25,735 | 1,22,640 |
| 3 Dec 2025 | ₹417.1 | ₹441.5 | ₹301 | ₹430.35 | 5,29,200 | 1,19,455 |
| 4 Dec 2025 | ₹415.05 | ₹452.9 | ₹310 | ₹365.35 | 4,44,535 | 1,23,550 |
| 5 Dec 2025 | ₹357.65 | ₹520 | ₹342 | ₹489.35 | 9,56,760 | 1,05,945 |
| 8 Dec 2025 | ₹489.35 | ₹505.1 | ₹272.2 | ₹287.75 | 7,74,830 | 1,42,590 |
| 9 Dec 2025 | ₹255.95 | ₹339.05 | ₹229.95 | ₹283.1 | 6,39,240 | 1,59,005 |
| 10 Dec 2025 | ₹287.45 | ₹316.8 | ₹188.15 | ₹200.85 | 5,91,710 | 1,52,565 |
| 11 Dec 2025 | ₹214.05 | ₹316.3 | ₹165.05 | ₹212.75 | 9,41,290 | 1,42,590 |
| 12 Dec 2025 | ₹254.55 | ₹296.1 | ₹206.65 | ₹232.65 | 6,81,520 | 1,39,790 |
| 15 Dec 2025 | ₹187.05 | ₹254.15 | ₹158.75 | ₹233.65 | 5,27,730 | 1,59,250 |
| 16 Dec 2025 | ₹199 | ₹206 | ₹123.25 | ₹124.8 | 5,44,775 | 1,65,165 |
| 17 Dec 2025 | ₹135.05 | ₹136.1 | ₹84.85 | ₹99.35 | 6,27,095 | 1,72,095 |
| 18 Dec 2025 | ₹81.95 | ₹121.75 | ₹70 | ₹75.45 | 7,71,015 | 1,99,990 |
| 19 Dec 2025 | ₹88.95 | ₹95.6 | ₹64.95 | ₹71.35 | 7,38,465 | 1,93,410 |
| 22 Dec 2025 | ₹74.05 | ₹98.95 | ₹67.9 | ₹74.55 | 6,95,905 | 1,96,035 |
| 23 Dec 2025 | ₹73.5 | ₹77.4 | ₹39.7 | ₹41.45 | 7,78,715 | 2,13,150 |
| 24 Dec 2025 | ₹37.05 | ₹46 | ₹10.55 | ₹11.5 | 22,83,470 | 3,44,155 |
| 26 Dec 2025 | ₹9.75 | ₹9.85 | ₹5.9 | ₹6.8 | 16,64,110 | 2,30,790 |
| 29 Dec 2025 | ₹5.5 | ₹6.6 | ₹4.25 | ₹5.3 | 19,72,775 | 2,30,090 |
| 30 Dec 2025 | ₹4.1 | ₹4.35 | ₹0.05 | ₹0.1 | 33,49,010 | 1,86,935 |