NIFTY BANK 65,500 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹16.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹11.45 | ₹12.95 | ₹9.55 | ₹10.15 | 1,08,500 | 26,810 |
| 2 Dec 2025 | ₹10.5 | ₹12 | ₹8.15 | ₹10.45 | 71,085 | 28,525 |
| 3 Dec 2025 | ₹10.15 | ₹11.5 | ₹8.15 | ₹8.85 | 85,330 | 31,325 |
| 4 Dec 2025 | ₹9.05 | ₹11.35 | ₹8.9 | ₹9.9 | 55,685 | 25,060 |
| 5 Dec 2025 | ₹9.95 | ₹10 | ₹8.5 | ₹9 | 71,960 | 22,435 |
| 8 Dec 2025 | ₹8.5 | ₹10.9 | ₹7.5 | ₹10.9 | 35,350 | 20,335 |
| 9 Dec 2025 | ₹9.05 | ₹16.75 | ₹8.45 | ₹8.85 | 33,005 | 23,905 |
| 10 Dec 2025 | ₹8.5 | ₹11.95 | ₹7.6 | ₹10.25 | 68,565 | 20,230 |
| 11 Dec 2025 | ₹9.8 | ₹11.55 | ₹5.6 | ₹6.95 | 47,215 | 20,475 |
| 12 Dec 2025 | ₹6.35 | ₹8.15 | ₹6.3 | ₹6.3 | 22,365 | 17,745 |
| 15 Dec 2025 | ₹6.6 | ₹8.25 | ₹5.15 | ₹6.25 | 65,275 | 16,730 |
| 16 Dec 2025 | ₹7.55 | ₹9.8 | ₹5.6 | ₹8.3 | 31,115 | 15,295 |
| 17 Dec 2025 | ₹5.5 | ₹8.1 | ₹5.5 | ₹7.35 | 22,050 | 14,700 |
| 18 Dec 2025 | ₹8.35 | ₹8.5 | ₹5.55 | ₹7.05 | 35,420 | 17,885 |
| 19 Dec 2025 | ₹6.7 | ₹6.7 | ₹4.5 | ₹5 | 9,240 | 16,940 |
| 22 Dec 2025 | ₹5.2 | ₹5.2 | ₹3.55 | ₹3.85 | 8,085 | 17,395 |
| 23 Dec 2025 | ₹4.05 | ₹7 | ₹2.6 | ₹3.5 | 6,405 | 17,360 |
| 24 Dec 2025 | ₹3.2 | ₹4 | ₹1.6 | ₹1.7 | 19,390 | 16,940 |
| 26 Dec 2025 | ₹1.7 | ₹2.25 | ₹1.4 | ₹2 | 5,775 | 17,255 |
| 29 Dec 2025 | ₹1.9 | ₹3.8 | ₹1.2 | ₹2.1 | 14,455 | 15,120 |
| 30 Dec 2025 | ₹1.55 | ₹3.15 | ₹0.05 | ₹0.05 | 25,305 | 13,545 |