NIFTY BANK 50,000 CE traded across 20 sessions from 29 Dec 2025 to 27 Jan 2026, with a life-high of ₹10,464.25 and a low of ₹8,200. Final close ₹9,299.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Dec 2025 | ₹9,357.75 | ₹9,400 | ₹9,147.2 | ₹9,240 | 68,400 | 1,21,020 |
| 30 Dec 2025 | ₹9,175 | ₹9,547.2 | ₹9,094.5 | ₹9,520.8 | 37,920 | 1,59,390 |
| 31 Dec 2025 | ₹9,550 | ₹9,906.8 | ₹9,550 | ₹9,810.8 | 4,380 | 1,61,520 |
| 1 Jan 2026 | ₹9,820 | ₹9,889.85 | ₹9,783 | ₹9,841.35 | 1,590 | 1,61,970 |
| 2 Jan 2026 | ₹10,096.2 | ₹10,300 | ₹10,071.85 | ₹10,300 | 1,350 | 1,60,920 |
| 5 Jan 2026 | ₹10,374.05 | ₹10,464.25 | ₹9,993.95 | ₹10,150 | 1,290 | 1,60,980 |
| 6 Jan 2026 | ₹10,295 | ₹10,344.9 | ₹10,240 | ₹10,240 | 930 | 1,60,920 |
| 7 Jan 2026 | ₹10,096.05 | ₹10,110.75 | ₹9,950 | ₹10,080 | 390 | 1,60,710 |
| 8 Jan 2026 | ₹10,060 | ₹10,075 | ₹9,834.2 | ₹9,857 | 750 | 1,60,140 |
| 9 Jan 2026 | ₹9,685 | ₹9,685 | ₹9,366.15 | ₹9,520 | 1,170 | 1,59,600 |
| 12 Jan 2026 | ₹9,350 | ₹9,701.3 | ₹9,200 | ₹9,674.95 | 540 | 1,59,390 |
| 13 Jan 2026 | ₹9,740.6 | ₹9,834.3 | ₹9,483.5 | ₹9,489 | 1,710 | 1,59,000 |
| 14 Jan 2026 | ₹9,709.85 | ₹9,865.25 | ₹9,546.95 | ₹9,790 | 5,160 | 1,58,670 |
| 16 Jan 2026 | ₹9,790 | ₹10,229.95 | ₹9,790 | ₹10,150 | 3,090 | 1,56,120 |
| 19 Jan 2026 | ₹9,875 | ₹9,940 | ₹9,674 | ₹9,875 | 2,070 | 1,54,230 |
| 20 Jan 2026 | ₹9,875 | ₹9,875 | ₹9,399.75 | ₹9,400 | 8,940 | 1,46,160 |
| 21 Jan 2026 | ₹9,350 | ₹9,360 | ₹8,346.2 | ₹8,790.8 | 28,980 | 1,25,760 |
| 22 Jan 2026 | ₹9,295 | ₹9,583.35 | ₹8,950 | ₹9,380 | 19,800 | 1,08,120 |
| 23 Jan 2026 | ₹9,215 | ₹9,350 | ₹8,400 | ₹8,476.3 | 69,630 | 41,070 |
| 27 Jan 2026 | ₹8,476.3 | ₹9,299.65 | ₹8,200 | ₹9,299.65 | 40,080 | 4,920 |