NIFTY BANK 67,000 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹5.45 | ₹6.6 | ₹5.05 | ₹5.95 | 2,87,980 | 1,67,475 |
| 2 Dec 2025 | ₹5.9 | ₹6.7 | ₹5.35 | ₹6 | 1,75,490 | 2,00,795 |
| 3 Dec 2025 | ₹5.25 | ₹6.1 | ₹5.2 | ₹5.65 | 1,20,925 | 2,28,165 |
| 4 Dec 2025 | ₹5.5 | ₹6.15 | ₹5.15 | ₹5.6 | 1,37,760 | 2,39,330 |
| 5 Dec 2025 | ₹5.5 | ₹6 | ₹4.3 | ₹4.95 | 7,05,845 | 2,59,560 |
| 8 Dec 2025 | ₹5.25 | ₹5.95 | ₹4.45 | ₹5.55 | 3,50,000 | 2,52,070 |
| 9 Dec 2025 | ₹6.05 | ₹7 | ₹5.15 | ₹5.35 | 16,30,790 | 3,06,950 |
| 10 Dec 2025 | ₹5.5 | ₹8 | ₹4.25 | ₹6.95 | 8,57,605 | 3,63,265 |
| 11 Dec 2025 | ₹7.2 | ₹7.2 | ₹4.3 | ₹4.35 | 8,01,150 | 3,62,180 |
| 12 Dec 2025 | ₹4.65 | ₹4.85 | ₹3.85 | ₹3.95 | 3,22,525 | 3,61,725 |
| 15 Dec 2025 | ₹4.6 | ₹5 | ₹3.7 | ₹4.6 | 8,49,660 | 3,64,350 |
| 16 Dec 2025 | ₹4.55 | ₹6.4 | ₹4.1 | ₹5.75 | 2,28,165 | 3,84,965 |
| 17 Dec 2025 | ₹5.95 | ₹6.25 | ₹4.7 | ₹6.2 | 1,68,560 | 3,90,845 |
| 18 Dec 2025 | ₹5.95 | ₹6.7 | ₹4.2 | ₹4.2 | 7,59,045 | 4,93,430 |
| 19 Dec 2025 | ₹4.35 | ₹4.5 | ₹3.65 | ₹3.9 | 6,93,525 | 4,90,700 |
| 22 Dec 2025 | ₹3.85 | ₹3.9 | ₹2.15 | ₹2.8 | 2,87,490 | 5,04,385 |
| 23 Dec 2025 | ₹2.9 | ₹3.9 | ₹2.3 | ₹2.8 | 3,47,585 | 5,02,390 |
| 24 Dec 2025 | ₹2.55 | ₹3.55 | ₹1.45 | ₹1.5 | 5,79,775 | 5,31,475 |
| 26 Dec 2025 | ₹1.45 | ₹1.95 | ₹1.15 | ₹1.9 | 3,26,235 | 4,74,600 |
| 29 Dec 2025 | ₹1.6 | ₹2 | ₹1.1 | ₹1.55 | 2,59,980 | 3,53,395 |
| 30 Dec 2025 | ₹1.15 | ₹1.25 | ₹0.05 | ₹0.05 | 5,87,755 | 3,62,740 |