NIFTY BANK 67,500 CE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹8.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹6 | ₹7.7 | ₹5.55 | ₹6.95 | 72,415 | 24,570 |
| 2 Dec 2025 | ₹6.95 | ₹7 | ₹5.25 | ₹5.4 | 41,405 | 22,890 |
| 3 Dec 2025 | ₹5.6 | ₹6.85 | ₹4.7 | ₹5.9 | 45,955 | 18,445 |
| 4 Dec 2025 | ₹7.4 | ₹7.4 | ₹5.05 | ₹6 | 31,185 | 16,695 |
| 5 Dec 2025 | ₹6.3 | ₹6.3 | ₹5.1 | ₹5.25 | 28,770 | 22,610 |
| 8 Dec 2025 | ₹5.45 | ₹6.75 | ₹4.8 | ₹5.95 | 59,885 | 23,310 |
| 9 Dec 2025 | ₹7.25 | ₹8.15 | ₹5.05 | ₹5.55 | 51,730 | 34,195 |
| 10 Dec 2025 | ₹6.65 | ₹6.65 | ₹4.75 | ₹5.7 | 91,280 | 53,305 |
| 11 Dec 2025 | ₹6.6 | ₹6.6 | ₹4.6 | ₹4.6 | 71,715 | 47,600 |
| 12 Dec 2025 | ₹4.8 | ₹5.5 | ₹4.05 | ₹4.8 | 20,930 | 50,995 |
| 15 Dec 2025 | ₹4.15 | ₹4.7 | ₹3.8 | ₹4.5 | 13,195 | 50,050 |
| 16 Dec 2025 | ₹4.45 | ₹5.5 | ₹4.1 | ₹5.2 | 86,170 | 53,235 |
| 17 Dec 2025 | ₹4.7 | ₹5.95 | ₹4.5 | ₹5.75 | 42,000 | 58,800 |
| 18 Dec 2025 | ₹6 | ₹7 | ₹4.35 | ₹4.4 | 1,00,240 | 94,255 |
| 19 Dec 2025 | ₹4.9 | ₹5.2 | ₹3.7 | ₹3.7 | 75,845 | 1,03,320 |
| 22 Dec 2025 | ₹3.75 | ₹3.95 | ₹2.85 | ₹2.85 | 1,55,435 | 1,21,240 |
| 23 Dec 2025 | ₹3.1 | ₹4.3 | ₹2.55 | ₹3 | 1,47,070 | 1,79,305 |
| 24 Dec 2025 | ₹2.9 | ₹3.05 | ₹1.3 | ₹1.3 | 1,17,460 | 2,06,920 |
| 26 Dec 2025 | ₹1.5 | ₹1.8 | ₹1.1 | ₹1.55 | 1,13,820 | 1,90,085 |
| 29 Dec 2025 | ₹1.3 | ₹2.05 | ₹1.05 | ₹1.5 | 1,47,665 | 1,67,230 |
| 30 Dec 2025 | ₹1 | ₹1.35 | ₹0.05 | ₹0.05 | 1,85,955 | 1,58,690 |