NIFTY BANK 64,200 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹71 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹71 | ₹71 | ₹17.75 | ₹19 | 29,435 | 2,030 |
| 2 Dec 2025 | ₹18.65 | ₹21.9 | ₹15.1 | ₹16.45 | 6,545 | 2,345 |
| 3 Dec 2025 | ₹16.55 | ₹16.8 | ₹12.75 | ₹15.2 | 12,635 | 1,610 |
| 4 Dec 2025 | ₹15.8 | ₹17.25 | ₹13 | ₹14.6 | 5,355 | 2,135 |
| 5 Dec 2025 | ₹15.3 | ₹15.85 | ₹11.6 | ₹13.35 | 5,775 | 2,555 |
| 8 Dec 2025 | ₹15.1 | ₹15.1 | ₹11.55 | ₹14.4 | 1,925 | 3,080 |
| 9 Dec 2025 | ₹14 | ₹18 | ₹11.85 | ₹11.85 | 3,990 | 3,080 |
| 10 Dec 2025 | ₹12.5 | ₹14.35 | ₹10.3 | ₹14.05 | 3,325 | 4,025 |
| 11 Dec 2025 | ₹13 | ₹15.4 | ₹9.3 | ₹10.6 | 4,865 | 3,290 |
| 12 Dec 2025 | ₹11.2 | ₹11.4 | ₹9 | ₹10.05 | 1,645 | 3,325 |
| 15 Dec 2025 | ₹9.55 | ₹11.3 | ₹8.25 | ₹9.5 | 3,255 | 3,430 |
| 16 Dec 2025 | ₹9.8 | ₹11.5 | ₹8.85 | ₹9.4 | 6,860 | 4,095 |
| 17 Dec 2025 | ₹9 | ₹10.65 | ₹7.45 | ₹9.6 | 3,920 | 4,200 |
| 18 Dec 2025 | ₹9.6 | ₹10 | ₹7.75 | ₹7.85 | 5,950 | 4,025 |
| 19 Dec 2025 | ₹6.4 | ₹6.55 | ₹6.4 | ₹6.45 | 1,785 | 4,025 |
| 22 Dec 2025 | ₹6.2 | ₹6.25 | ₹4.75 | ₹5.7 | 1,680 | 4,060 |
| 23 Dec 2025 | ₹5.25 | ₹5.25 | ₹4.2 | ₹4.5 | 980 | 4,550 |
| 24 Dec 2025 | ₹4.4 | ₹5 | ₹1.9 | ₹2.2 | 10,780 | 4,690 |
| 26 Dec 2025 | ₹2.2 | ₹2.75 | ₹1.5 | ₹2.6 | 12,985 | 5,040 |
| 29 Dec 2025 | ₹1.8 | ₹2.95 | ₹1.5 | ₹2.4 | 7,070 | 4,480 |
| 30 Dec 2025 | ₹1.85 | ₹1.95 | ₹0.05 | ₹0.15 | 10,885 | 3,605 |