NIFTY BANK 66,000 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹11.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹9.35 | ₹10.3 | ₹8.3 | ₹8.7 | 1,77,450 | 1,09,095 |
| 2 Dec 2025 | ₹8.1 | ₹9.85 | ₹7.25 | ₹8.85 | 1,12,420 | 1,13,575 |
| 3 Dec 2025 | ₹8.9 | ₹9.15 | ₹7.3 | ₹8.55 | 1,12,455 | 98,455 |
| 4 Dec 2025 | ₹8.5 | ₹9.4 | ₹8 | ₹8.45 | 80,850 | 91,770 |
| 5 Dec 2025 | ₹8 | ₹9 | ₹7.4 | ₹7.6 | 97,265 | 89,845 |
| 8 Dec 2025 | ₹7.3 | ₹9.2 | ₹7.1 | ₹8.9 | 90,265 | 94,185 |
| 9 Dec 2025 | ₹8.3 | ₹11.8 | ₹7.65 | ₹8.1 | 1,35,240 | 98,210 |
| 10 Dec 2025 | ₹7.85 | ₹9.95 | ₹7 | ₹9.5 | 1,86,900 | 84,280 |
| 11 Dec 2025 | ₹8.75 | ₹10.15 | ₹6.05 | ₹6.15 | 1,16,200 | 73,010 |
| 12 Dec 2025 | ₹6.75 | ₹6.75 | ₹5.05 | ₹5.75 | 70,630 | 66,710 |
| 15 Dec 2025 | ₹5.2 | ₹7.4 | ₹4.25 | ₹5.55 | 71,260 | 65,485 |
| 16 Dec 2025 | ₹5.75 | ₹8.85 | ₹5 | ₹6.7 | 1,06,015 | 69,335 |
| 17 Dec 2025 | ₹6.75 | ₹7.4 | ₹5.5 | ₹7.2 | 1,19,280 | 79,835 |
| 18 Dec 2025 | ₹7.1 | ₹8.05 | ₹5.65 | ₹5.75 | 2,37,755 | 1,17,110 |
| 19 Dec 2025 | ₹5.6 | ₹5.65 | ₹4.2 | ₹4.3 | 53,095 | 99,680 |
| 22 Dec 2025 | ₹3.7 | ₹4.5 | ₹3.4 | ₹4 | 28,175 | 92,680 |
| 23 Dec 2025 | ₹5.25 | ₹5.3 | ₹2.7 | ₹2.75 | 14,700 | 86,065 |
| 24 Dec 2025 | ₹3 | ₹3.95 | ₹1.6 | ₹1.65 | 69,440 | 78,960 |
| 26 Dec 2025 | ₹2.25 | ₹2.25 | ₹1.3 | ₹1.6 | 51,485 | 77,630 |
| 29 Dec 2025 | ₹1.3 | ₹3.05 | ₹0.95 | ₹1.9 | 29,225 | 68,880 |
| 30 Dec 2025 | ₹1.85 | ₹1.95 | ₹0.05 | ₹0.05 | 56,245 | 56,910 |