NIFTY BANK 65,000 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹16.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹16 | ₹16.4 | ₹13 | ₹13 | 5,88,175 | 3,63,335 |
| 2 Dec 2025 | ₹12.9 | ₹14.5 | ₹11.3 | ₹12.5 | 3,53,255 | 3,65,610 |
| 3 Dec 2025 | ₹11.8 | ₹12.75 | ₹9.05 | ₹12.25 | 3,50,945 | 3,61,305 |
| 4 Dec 2025 | ₹12.5 | ₹12.85 | ₹11.15 | ₹11.35 | 2,85,775 | 3,64,805 |
| 5 Dec 2025 | ₹11.4 | ₹12.25 | ₹10.3 | ₹10.75 | 5,58,810 | 3,78,035 |
| 8 Dec 2025 | ₹11 | ₹12.75 | ₹9.3 | ₹12.65 | 3,06,250 | 3,48,250 |
| 9 Dec 2025 | ₹12 | ₹16.35 | ₹10 | ₹10.7 | 3,56,475 | 3,42,825 |
| 10 Dec 2025 | ₹10.8 | ₹12.8 | ₹9.25 | ₹11.6 | 3,66,905 | 3,65,190 |
| 11 Dec 2025 | ₹11.25 | ₹13.3 | ₹8.5 | ₹9 | 2,94,175 | 3,43,035 |
| 12 Dec 2025 | ₹8.7 | ₹8.9 | ₹7.35 | ₹8.25 | 2,37,020 | 3,00,685 |
| 15 Dec 2025 | ₹6.95 | ₹9.45 | ₹6.8 | ₹8.4 | 2,07,515 | 3,05,235 |
| 16 Dec 2025 | ₹8.45 | ₹10.6 | ₹7.25 | ₹8.4 | 4,38,515 | 3,50,560 |
| 17 Dec 2025 | ₹8.05 | ₹9 | ₹7.25 | ₹8.6 | 3,33,340 | 4,28,575 |
| 18 Dec 2025 | ₹8.25 | ₹9 | ₹7 | ₹7 | 4,60,215 | 4,46,145 |
| 19 Dec 2025 | ₹7 | ₹7.6 | ₹5.1 | ₹5.3 | 3,80,765 | 4,27,770 |
| 22 Dec 2025 | ₹4.5 | ₹5.3 | ₹4.25 | ₹5.05 | 1,41,680 | 4,12,475 |
| 23 Dec 2025 | ₹4.95 | ₹5 | ₹2.8 | ₹3.75 | 2,05,520 | 3,85,945 |
| 24 Dec 2025 | ₹3 | ₹3.65 | ₹1.7 | ₹1.7 | 2,44,125 | 3,40,410 |
| 26 Dec 2025 | ₹1.7 | ₹2.5 | ₹1.25 | ₹1.95 | 2,12,380 | 3,13,705 |
| 29 Dec 2025 | ₹2.3 | ₹2.3 | ₹1.1 | ₹1.7 | 2,17,525 | 2,94,455 |
| 30 Dec 2025 | ₹1.8 | ₹1.8 | ₹0.05 | ₹0.05 | 4,61,825 | 2,85,460 |