NIFTY BANK 61,300 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹328 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹278.8 | ₹328 | ₹200.75 | ₹212.05 | 3,16,540 | 45,395 |
| 2 Dec 2025 | ₹187.95 | ₹225.95 | ₹160 | ₹165.5 | 1,95,685 | 53,165 |
| 3 Dec 2025 | ₹161.95 | ₹167 | ₹109 | ₹160.9 | 2,10,490 | 60,130 |
| 4 Dec 2025 | ₹155.55 | ₹165.6 | ₹108.8 | ₹130 | 1,71,395 | 61,565 |
| 5 Dec 2025 | ₹123.75 | ₹187.35 | ₹118.6 | ₹164.55 | 3,73,765 | 74,480 |
| 8 Dec 2025 | ₹164.55 | ₹168.9 | ₹87.45 | ₹93.25 | 4,32,670 | 96,005 |
| 9 Dec 2025 | ₹80 | ₹104.4 | ₹68.7 | ₹91.4 | 4,46,845 | 71,120 |
| 10 Dec 2025 | ₹88.8 | ₹95.55 | ₹60.45 | ₹64.5 | 3,38,835 | 75,145 |
| 11 Dec 2025 | ₹65 | ₹96.55 | ₹54.95 | ₹60.15 | 2,94,595 | 75,775 |
| 12 Dec 2025 | ₹62 | ₹77.55 | ₹57.1 | ₹58.65 | 2,94,350 | 78,855 |
| 15 Dec 2025 | ₹46.65 | ₹62.3 | ₹41.3 | ₹55.95 | 4,20,035 | 1,26,210 |
| 16 Dec 2025 | ₹47.95 | ₹49.8 | ₹33.1 | ₹33.8 | 4,30,500 | 1,68,560 |
| 17 Dec 2025 | ₹35.9 | ₹36 | ₹26.65 | ₹30.15 | 2,43,600 | 1,51,515 |
| 18 Dec 2025 | ₹24 | ₹32.45 | ₹22.5 | ₹22.5 | 2,85,180 | 1,36,605 |
| 19 Dec 2025 | ₹24 | ₹25.75 | ₹17.4 | ₹18.05 | 2,60,680 | 1,40,700 |
| 22 Dec 2025 | ₹19.2 | ₹20.25 | ₹15.25 | ₹16.3 | 2,19,905 | 1,52,250 |
| 23 Dec 2025 | ₹14.05 | ₹15.35 | ₹7.9 | ₹9.35 | 3,61,305 | 1,83,610 |
| 24 Dec 2025 | ₹8.45 | ₹8.95 | ₹3.7 | ₹4.25 | 4,18,145 | 1,90,925 |
| 26 Dec 2025 | ₹2.7 | ₹6.15 | ₹2.7 | ₹4.15 | 4,94,445 | 1,67,650 |
| 29 Dec 2025 | ₹1.55 | ₹4.25 | ₹1.55 | ₹3.9 | 6,10,995 | 58,555 |
| 30 Dec 2025 | ₹2.65 | ₹3.1 | ₹0.05 | ₹0.15 | 5,49,745 | 60,060 |