NIFTY BANK 62,800 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹70.95 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹56 | ₹70.95 | ₹45.65 | ₹47.85 | 1,80,985 | 46,935 |
| 2 Dec 2025 | ₹41.25 | ₹49.95 | ₹37.8 | ₹40 | 1,00,170 | 43,260 |
| 3 Dec 2025 | ₹37.95 | ₹38.65 | ₹29.45 | ₹34.05 | 99,400 | 24,780 |
| 4 Dec 2025 | ₹38.55 | ₹39 | ₹26.5 | ₹28.9 | 45,395 | 21,035 |
| 5 Dec 2025 | ₹28.5 | ₹35.75 | ₹26 | ₹29.2 | 1,12,000 | 24,360 |
| 8 Dec 2025 | ₹28 | ₹31.9 | ₹21.45 | ₹24.25 | 41,720 | 17,290 |
| 9 Dec 2025 | ₹24.5 | ₹34.8 | ₹20.7 | ₹21.8 | 34,720 | 20,755 |
| 10 Dec 2025 | ₹22.6 | ₹23.05 | ₹17.75 | ₹18.95 | 44,800 | 26,390 |
| 11 Dec 2025 | ₹22.75 | ₹24.1 | ₹15.95 | ₹16.65 | 71,120 | 31,255 |
| 12 Dec 2025 | ₹17.95 | ₹18.3 | ₹14.2 | ₹14.85 | 44,170 | 18,900 |
| 15 Dec 2025 | ₹15 | ₹16.1 | ₹12.1 | ₹15.15 | 28,875 | 14,945 |
| 16 Dec 2025 | ₹14.6 | ₹16.05 | ₹12.65 | ₹13.2 | 19,320 | 20,615 |
| 17 Dec 2025 | ₹13.25 | ₹13.3 | ₹10.95 | ₹12.7 | 27,020 | 23,170 |
| 18 Dec 2025 | ₹12.85 | ₹14 | ₹10.05 | ₹10.05 | 20,580 | 24,220 |
| 19 Dec 2025 | ₹10 | ₹10.75 | ₹7.1 | ₹7.1 | 14,840 | 24,080 |
| 22 Dec 2025 | ₹8.05 | ₹8.45 | ₹6.4 | ₹7.65 | 15,400 | 22,085 |
| 23 Dec 2025 | ₹7.35 | ₹7.7 | ₹4.1 | ₹5.95 | 18,200 | 19,915 |
| 24 Dec 2025 | ₹6.1 | ₹7.8 | ₹1.75 | ₹2.95 | 50,855 | 20,370 |
| 26 Dec 2025 | ₹2.95 | ₹6.4 | ₹1.8 | ₹3.95 | 20,370 | 15,785 |
| 29 Dec 2025 | ₹3.95 | ₹3.95 | ₹1.45 | ₹2.9 | 27,405 | 14,175 |
| 30 Dec 2025 | ₹2.75 | ₹2.75 | ₹0.05 | ₹0.15 | 56,525 | 10,500 |