NIFTY BANK 61,500 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹273.35 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹239.95 | ₹273.35 | ₹164.95 | ₹174 | 11,60,915 | 4,93,920 |
| 2 Dec 2025 | ₹149.75 | ₹188.25 | ₹129.15 | ₹134.75 | 8,27,890 | 5,31,510 |
| 3 Dec 2025 | ₹127 | ₹135.25 | ₹90.5 | ₹129.55 | 15,82,980 | 5,17,265 |
| 4 Dec 2025 | ₹124.95 | ₹133.4 | ₹88.1 | ₹101.5 | 8,15,955 | 5,06,870 |
| 5 Dec 2025 | ₹93.05 | ₹143.1 | ₹93 | ₹129.75 | 17,33,620 | 4,84,960 |
| 8 Dec 2025 | ₹130.15 | ₹132 | ₹70.05 | ₹74.8 | 14,67,480 | 5,79,915 |
| 9 Dec 2025 | ₹64.75 | ₹81.9 | ₹56 | ₹70.7 | 11,91,925 | 5,36,060 |
| 10 Dec 2025 | ₹60 | ₹74.45 | ₹49 | ₹52.7 | 10,52,065 | 4,92,100 |
| 11 Dec 2025 | ₹57.8 | ₹74.55 | ₹44 | ₹47.15 | 13,04,800 | 4,45,480 |
| 12 Dec 2025 | ₹47.1 | ₹59.15 | ₹44.25 | ₹45.15 | 10,89,095 | 4,68,755 |
| 15 Dec 2025 | ₹39 | ₹48 | ₹31.8 | ₹44 | 11,59,270 | 5,08,760 |
| 16 Dec 2025 | ₹40 | ₹40 | ₹26.85 | ₹27.5 | 10,57,875 | 5,51,320 |
| 17 Dec 2025 | ₹27.65 | ₹29 | ₹22.15 | ₹24.5 | 10,04,955 | 5,01,655 |
| 18 Dec 2025 | ₹22.1 | ₹26.65 | ₹18.5 | ₹18.65 | 11,02,150 | 5,53,175 |
| 19 Dec 2025 | ₹21.05 | ₹21.9 | ₹14.65 | ₹15.5 | 10,33,550 | 5,02,215 |
| 22 Dec 2025 | ₹15.55 | ₹17.55 | ₹12.45 | ₹13.35 | 8,59,285 | 4,54,405 |
| 23 Dec 2025 | ₹13.25 | ₹13.25 | ₹7.05 | ₹8.3 | 10,14,580 | 4,87,095 |
| 24 Dec 2025 | ₹7.45 | ₹7.8 | ₹3.6 | ₹3.7 | 17,73,940 | 5,44,075 |
| 26 Dec 2025 | ₹3.45 | ₹5.8 | ₹2.8 | ₹4.8 | 18,27,805 | 4,94,935 |
| 29 Dec 2025 | ₹3.5 | ₹4 | ₹2.3 | ₹3.65 | 26,43,620 | 4,28,120 |
| 30 Dec 2025 | ₹2.75 | ₹2.75 | ₹0.05 | ₹0.1 | 28,58,275 | 4,33,090 |