NIFTY BANK 66,500 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹8.8 and a low of ₹0.05. Final close ₹0.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹6.3 | ₹7.5 | ₹6.15 | ₹6.3 | 1,64,395 | 1,19,315 |
| 2 Dec 2025 | ₹6.45 | ₹6.95 | ₹6 | ₹6.1 | 1,23,970 | 1,18,650 |
| 3 Dec 2025 | ₹6 | ₹6.8 | ₹5.4 | ₹6.5 | 1,45,250 | 1,17,845 |
| 4 Dec 2025 | ₹6.2 | ₹7.7 | ₹6 | ₹6.3 | 1,26,420 | 1,18,160 |
| 5 Dec 2025 | ₹6.1 | ₹6.65 | ₹5.35 | ₹5.45 | 1,26,560 | 1,20,610 |
| 8 Dec 2025 | ₹5.45 | ₹7.5 | ₹5.15 | ₹6.6 | 1,42,485 | 1,22,430 |
| 9 Dec 2025 | ₹6.85 | ₹8.8 | ₹5.6 | ₹5.65 | 1,54,735 | 1,23,445 |
| 10 Dec 2025 | ₹6.1 | ₹8.35 | ₹5.2 | ₹7.55 | 1,13,295 | 1,23,725 |
| 11 Dec 2025 | ₹7.35 | ₹8.15 | ₹4.75 | ₹4.75 | 69,860 | 1,24,110 |
| 12 Dec 2025 | ₹5.2 | ₹5.6 | ₹4.05 | ₹4.2 | 66,080 | 1,24,985 |
| 15 Dec 2025 | ₹4.15 | ₹5.5 | ₹4 | ₹4.85 | 92,435 | 1,24,495 |
| 16 Dec 2025 | ₹4.7 | ₹6.3 | ₹4.15 | ₹5.4 | 81,760 | 1,28,450 |
| 17 Dec 2025 | ₹5.45 | ₹6.55 | ₹4.6 | ₹5.15 | 58,555 | 1,28,065 |
| 18 Dec 2025 | ₹6.35 | ₹6.95 | ₹4.55 | ₹4.55 | 68,320 | 1,26,000 |
| 19 Dec 2025 | ₹4.7 | ₹4.9 | ₹3.7 | ₹4 | 1,14,100 | 1,26,490 |
| 22 Dec 2025 | ₹4 | ₹4.05 | ₹2.85 | ₹3.2 | 41,930 | 1,27,890 |
| 23 Dec 2025 | ₹3 | ₹3.85 | ₹2.45 | ₹2.85 | 82,285 | 1,23,340 |
| 24 Dec 2025 | ₹2.4 | ₹2.95 | ₹1.5 | ₹1.55 | 74,130 | 1,23,025 |
| 26 Dec 2025 | ₹1.45 | ₹3.3 | ₹1 | ₹1.7 | 1,24,250 | 91,350 |
| 29 Dec 2025 | ₹1.6 | ₹2 | ₹0.9 | ₹2 | 29,190 | 83,475 |
| 30 Dec 2025 | ₹1.4 | ₹2.5 | ₹0.05 | ₹0.5 | 40,145 | 77,140 |