NIFTY BANK 62,200 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹133.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹114.95 | ₹133.25 | ₹80.25 | ₹84.65 | 1,81,475 | 74,025 |
| 2 Dec 2025 | ₹71.05 | ₹89.15 | ₹63 | ₹63 | 1,37,480 | 73,640 |
| 3 Dec 2025 | ₹66.5 | ₹67.4 | ₹45.75 | ₹60.7 | 1,73,985 | 71,925 |
| 4 Dec 2025 | ₹58.45 | ₹61.9 | ₹44.2 | ₹46.9 | 1,52,460 | 78,470 |
| 5 Dec 2025 | ₹44 | ₹67.15 | ₹43.35 | ₹54.6 | 2,86,055 | 82,740 |
| 8 Dec 2025 | ₹51.9 | ₹56.8 | ₹34.85 | ₹38.6 | 2,04,260 | 66,815 |
| 9 Dec 2025 | ₹33.95 | ₹47.45 | ₹31.4 | ₹34.35 | 1,50,710 | 51,905 |
| 10 Dec 2025 | ₹34.9 | ₹36.1 | ₹26.75 | ₹30.1 | 1,16,060 | 49,665 |
| 11 Dec 2025 | ₹32 | ₹35.8 | ₹23.95 | ₹24.65 | 1,29,045 | 45,850 |
| 12 Dec 2025 | ₹25.05 | ₹27.45 | ₹21.8 | ₹21.95 | 1,61,525 | 52,465 |
| 15 Dec 2025 | ₹18.4 | ₹23.15 | ₹17 | ₹21.3 | 2,03,630 | 49,560 |
| 16 Dec 2025 | ₹21.3 | ₹21.3 | ₹15.2 | ₹17.85 | 86,870 | 63,665 |
| 17 Dec 2025 | ₹15.35 | ₹16.55 | ₹14.15 | ₹14.8 | 53,165 | 45,955 |
| 18 Dec 2025 | ₹14.05 | ₹16.95 | ₹13.2 | ₹13.3 | 78,995 | 48,790 |
| 19 Dec 2025 | ₹14.9 | ₹14.9 | ₹8.5 | ₹10.35 | 1,10,040 | 40,600 |
| 22 Dec 2025 | ₹12 | ₹12 | ₹8.8 | ₹9.75 | 58,310 | 43,785 |
| 23 Dec 2025 | ₹8.5 | ₹10.3 | ₹5.55 | ₹7.55 | 99,155 | 44,135 |
| 24 Dec 2025 | ₹6.85 | ₹6.9 | ₹2.45 | ₹3.2 | 1,03,285 | 45,465 |
| 26 Dec 2025 | ₹4.6 | ₹4.85 | ₹2.5 | ₹2.55 | 99,995 | 38,185 |
| 29 Dec 2025 | ₹2.85 | ₹3.5 | ₹2.1 | ₹3 | 44,870 | 36,085 |
| 30 Dec 2025 | ₹2.2 | ₹2.45 | ₹0.05 | ₹0.05 | 1,30,445 | 43,015 |