NIFTY BANK 61,400 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹298.7 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹255.05 | ₹298.7 | ₹181.45 | ₹193 | 3,13,985 | 43,645 |
| 2 Dec 2025 | ₹165 | ₹203.75 | ₹144 | ₹147.9 | 1,60,685 | 47,215 |
| 3 Dec 2025 | ₹139.95 | ₹150.75 | ₹99 | ₹143.8 | 1,90,400 | 59,150 |
| 4 Dec 2025 | ₹139.5 | ₹148.95 | ₹98 | ₹112.85 | 1,68,140 | 59,010 |
| 5 Dec 2025 | ₹109.95 | ₹161.35 | ₹105.85 | ₹147 | 3,18,185 | 49,560 |
| 8 Dec 2025 | ₹146.05 | ₹149.35 | ₹78.6 | ₹82.9 | 3,36,735 | 53,725 |
| 9 Dec 2025 | ₹73.25 | ₹92.9 | ₹67.5 | ₹80.5 | 2,08,005 | 47,390 |
| 10 Dec 2025 | ₹84.85 | ₹84.85 | ₹54.6 | ₹57.95 | 1,83,785 | 48,930 |
| 11 Dec 2025 | ₹60.4 | ₹83.85 | ₹50.05 | ₹52.9 | 1,83,855 | 63,420 |
| 12 Dec 2025 | ₹63.75 | ₹67.6 | ₹51 | ₹51.6 | 2,51,580 | 70,700 |
| 15 Dec 2025 | ₹42.95 | ₹54.75 | ₹37.05 | ₹50.15 | 2,53,470 | 72,905 |
| 16 Dec 2025 | ₹42 | ₹44.25 | ₹29.1 | ₹29.15 | 3,02,330 | 1,27,085 |
| 17 Dec 2025 | ₹35.3 | ₹35.3 | ₹24.15 | ₹26.85 | 2,20,500 | 87,290 |
| 18 Dec 2025 | ₹24.45 | ₹29.65 | ₹20.1 | ₹20.1 | 1,75,875 | 1,09,620 |
| 19 Dec 2025 | ₹22.05 | ₹24.1 | ₹16.3 | ₹16.3 | 1,51,375 | 82,670 |
| 22 Dec 2025 | ₹17.95 | ₹19.1 | ₹14.05 | ₹14.95 | 1,92,500 | 96,565 |
| 23 Dec 2025 | ₹14 | ₹14.9 | ₹7.75 | ₹8.9 | 1,61,630 | 78,960 |
| 24 Dec 2025 | ₹7.4 | ₹8.6 | ₹4 | ₹4.1 | 3,63,930 | 68,635 |
| 26 Dec 2025 | ₹2.25 | ₹4.9 | ₹2.25 | ₹4.65 | 2,30,930 | 56,490 |
| 29 Dec 2025 | ₹3.1 | ₹4.25 | ₹2.45 | ₹3.7 | 3,41,775 | 67,900 |
| 30 Dec 2025 | ₹3.05 | ₹3.4 | ₹0.05 | ₹0.1 | 4,47,370 | 67,935 |