NIFTY BANK 61,800 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹200.8 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹173.3 | ₹200.8 | ₹120.8 | ₹126.85 | 2,39,995 | 83,930 |
| 2 Dec 2025 | ₹109.95 | ₹134.05 | ₹95 | ₹97.75 | 2,14,060 | 85,085 |
| 3 Dec 2025 | ₹92 | ₹99 | ₹67.1 | ₹92.1 | 2,01,775 | 85,540 |
| 4 Dec 2025 | ₹89 | ₹95.35 | ₹64.6 | ₹73.8 | 1,60,580 | 96,215 |
| 5 Dec 2025 | ₹56.05 | ₹101 | ₹56.05 | ₹88.95 | 3,11,325 | 81,025 |
| 8 Dec 2025 | ₹88.05 | ₹92.35 | ₹51.35 | ₹54.9 | 3,07,265 | 1,03,460 |
| 9 Dec 2025 | ₹47 | ₹63.2 | ₹42.65 | ₹52.05 | 2,11,050 | 1,11,440 |
| 10 Dec 2025 | ₹49 | ₹53 | ₹37.8 | ₹41.9 | 3,13,040 | 1,69,050 |
| 11 Dec 2025 | ₹42.05 | ₹54.15 | ₹34.8 | ₹35.2 | 2,56,095 | 1,65,935 |
| 12 Dec 2025 | ₹40 | ₹41.7 | ₹32.55 | ₹33.45 | 2,71,635 | 1,68,875 |
| 15 Dec 2025 | ₹27 | ₹34.4 | ₹24.7 | ₹32.8 | 2,05,380 | 1,61,945 |
| 16 Dec 2025 | ₹31.25 | ₹31.25 | ₹21.15 | ₹21.7 | 1,41,190 | 1,79,130 |
| 17 Dec 2025 | ₹23.35 | ₹23.35 | ₹18.2 | ₹20.05 | 2,30,825 | 1,87,040 |
| 18 Dec 2025 | ₹19.7 | ₹21.8 | ₹15.5 | ₹15.5 | 1,96,735 | 1,95,055 |
| 19 Dec 2025 | ₹18 | ₹18 | ₹12.45 | ₹12.45 | 1,72,095 | 1,91,940 |
| 22 Dec 2025 | ₹15.55 | ₹15.55 | ₹10.8 | ₹11.4 | 2,27,815 | 1,91,310 |
| 23 Dec 2025 | ₹10.2 | ₹11.4 | ₹6.4 | ₹7.1 | 3,54,690 | 1,55,540 |
| 24 Dec 2025 | ₹5.55 | ₹7.7 | ₹3.1 | ₹3.45 | 3,45,135 | 1,33,035 |
| 26 Dec 2025 | ₹3.45 | ₹5.4 | ₹2.4 | ₹3.5 | 1,84,555 | 1,02,235 |
| 29 Dec 2025 | ₹2.05 | ₹3.9 | ₹1.9 | ₹3.15 | 3,01,245 | 70,980 |
| 30 Dec 2025 | ₹2.05 | ₹2.5 | ₹0.05 | ₹0.1 | 4,24,655 | 1,09,235 |