NIFTY BANK 60,800 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹508.65 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹457.05 | ₹508.65 | ₹325.15 | ₹340.9 | 6,84,530 | 77,000 |
| 2 Dec 2025 | ₹320 | ₹360 | ₹262.25 | ₹271.55 | 2,21,935 | 88,480 |
| 3 Dec 2025 | ₹256.95 | ₹278 | ₹184.15 | ₹269.5 | 2,99,075 | 1,01,290 |
| 4 Dec 2025 | ₹265.1 | ₹283.4 | ₹186.75 | ₹217.85 | 2,71,215 | 1,06,120 |
| 5 Dec 2025 | ₹202.85 | ₹318.1 | ₹197.05 | ₹294.6 | 5,84,185 | 1,23,480 |
| 8 Dec 2025 | ₹292.25 | ₹300.25 | ₹156.7 | ₹166.65 | 5,62,520 | 1,39,475 |
| 9 Dec 2025 | ₹154 | ₹191.2 | ₹131.95 | ₹162.2 | 3,58,960 | 1,31,215 |
| 10 Dec 2025 | ₹163.25 | ₹178 | ₹105.75 | ₹113.25 | 3,87,100 | 1,20,645 |
| 11 Dec 2025 | ₹118 | ₹178.35 | ₹92.3 | ₹112 | 5,13,100 | 1,13,715 |
| 12 Dec 2025 | ₹101.15 | ₹154.65 | ₹101.15 | ₹117.15 | 5,01,725 | 1,01,710 |
| 15 Dec 2025 | ₹99.15 | ₹127.9 | ₹79.5 | ₹114.75 | 4,82,090 | 1,24,320 |
| 16 Dec 2025 | ₹96 | ₹100.75 | ₹44.2 | ₹62.25 | 9,24,490 | 1,70,800 |
| 17 Dec 2025 | ₹55 | ₹65.1 | ₹44.35 | ₹51.15 | 5,00,745 | 1,57,045 |
| 18 Dec 2025 | ₹43.35 | ₹60.75 | ₹37.95 | ₹40.1 | 9,90,570 | 1,66,985 |
| 19 Dec 2025 | ₹45 | ₹46.4 | ₹32.8 | ₹34.2 | 4,87,235 | 1,57,640 |
| 22 Dec 2025 | ₹35.25 | ₹40.6 | ₹29.2 | ₹31.75 | 6,55,550 | 1,93,165 |
| 23 Dec 2025 | ₹27 | ₹32 | ₹14 | ₹15.4 | 11,58,045 | 2,93,860 |
| 24 Dec 2025 | ₹13.15 | ₹16 | ₹5.6 | ₹5.7 | 11,05,125 | 1,45,495 |
| 26 Dec 2025 | ₹5.45 | ₹5.8 | ₹3.85 | ₹5.65 | 6,50,440 | 1,58,515 |
| 29 Dec 2025 | ₹4.6 | ₹4.7 | ₹2.9 | ₹3.7 | 13,42,390 | 1,68,700 |
| 30 Dec 2025 | ₹2.35 | ₹3.15 | ₹0.05 | ₹0.1 | 19,79,460 | 2,11,400 |