NIFTY BANK 64,400 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹61.5 and a low of ₹0.15. Final close ₹0.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹61.5 | ₹61.5 | ₹61.5 | ₹61.5 | 70 | 35 |
| 2 Dec 2025 | ₹25.45 | ₹25.45 | ₹14 | ₹14.85 | 31,745 | 1,400 |
| 3 Dec 2025 | ₹16.1 | ₹16.1 | ₹12.7 | ₹13.05 | 385 | 1,470 |
| 4 Dec 2025 | ₹15.55 | ₹16.9 | ₹11.7 | ₹13.35 | 3,430 | 1,505 |
| 5 Dec 2025 | ₹13.55 | ₹18.6 | ₹11.1 | ₹11.45 | 13,300 | 2,310 |
| 8 Dec 2025 | ₹13 | ₹13.75 | ₹10.1 | ₹13 | 6,335 | 1,925 |
| 9 Dec 2025 | ₹12.95 | ₹17.55 | ₹10.4 | ₹11.4 | 17,955 | 1,995 |
| 10 Dec 2025 | ₹11.4 | ₹14 | ₹9.8 | ₹12.6 | 3,325 | 2,730 |
| 11 Dec 2025 | ₹8.55 | ₹14.5 | ₹8.55 | ₹9.75 | 2,380 | 2,100 |
| 12 Dec 2025 | ₹9.8 | ₹9.95 | ₹8.15 | ₹9.55 | 1,260 | 1,995 |
| 15 Dec 2025 | ₹9.9 | ₹10.4 | ₹7.65 | ₹9.3 | 9,345 | 2,310 |
| 16 Dec 2025 | ₹8.65 | ₹11.3 | ₹7.15 | ₹9.5 | 10,360 | 3,885 |
| 17 Dec 2025 | ₹9.5 | ₹9.5 | ₹8.5 | ₹8.5 | 350 | 3,815 |
| 18 Dec 2025 | ₹10.25 | ₹11.15 | ₹7.5 | ₹8 | 8,960 | 4,130 |
| 19 Dec 2025 | ₹8 | ₹8 | ₹4.8 | ₹6.05 | 2,520 | 3,780 |
| 22 Dec 2025 | ₹8 | ₹8.45 | ₹4.6 | ₹5.65 | 5,075 | 3,605 |
| 23 Dec 2025 | ₹5.1 | ₹7 | ₹2.8 | ₹4.5 | 6,125 | 6,615 |
| 24 Dec 2025 | ₹4.45 | ₹4.55 | ₹2.2 | ₹2.2 | 6,895 | 6,405 |
| 26 Dec 2025 | ₹2.15 | ₹6.1 | ₹1.65 | ₹1.65 | 3,850 | 4,900 |
| 29 Dec 2025 | ₹17.95 | ₹17.95 | ₹1 | ₹2 | 26,145 | 11,165 |
| 30 Dec 2025 | ₹1.9 | ₹2.15 | ₹0.15 | ₹0.6 | 24,640 | 6,615 |