NIFTY BANK 52,000 CE traded across 19 sessions from 29 Dec 2025 to 27 Jan 2026, with a life-high of ₹8,325.05 and a low of ₹6,300. Final close ₹7,192.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Dec 2025 | ₹7,361.95 | ₹7,391.3 | ₹7,169.6 | ₹7,259.35 | 4,290 | 19,950 |
| 30 Dec 2025 | ₹7,125 | ₹7,539.9 | ₹7,110 | ₹7,383.9 | 6,750 | 26,460 |
| 31 Dec 2025 | ₹7,620 | ₹7,972.15 | ₹7,620 | ₹7,870 | 1,140 | 27,360 |
| 1 Jan 2026 | ₹7,800 | ₹7,870 | ₹7,800 | ₹7,870 | 390 | 27,720 |
| 2 Jan 2026 | ₹8,325.05 | ₹8,325.05 | ₹8,248.7 | ₹8,296 | 1,110 | 28,110 |
| 6 Jan 2026 | ₹8,280 | ₹8,301.6 | ₹8,270 | ₹8,270 | 150 | 28,170 |
| 7 Jan 2026 | ₹8,150 | ₹8,150 | ₹8,000 | ₹8,010 | 5,130 | 23,130 |
| 8 Jan 2026 | ₹7,913.1 | ₹7,913.1 | ₹7,829 | ₹7,829 | 210 | 23,010 |
| 9 Jan 2026 | ₹7,550 | ₹7,550 | ₹7,447.9 | ₹7,538.6 | 570 | 23,040 |
| 12 Jan 2026 | ₹7,300.9 | ₹7,737 | ₹7,190 | ₹7,637.75 | 390 | 22,830 |
| 13 Jan 2026 | ₹7,680 | ₹7,700 | ₹7,478.45 | ₹7,700 | 150 | 22,950 |
| 14 Jan 2026 | ₹7,729.7 | ₹7,750 | ₹7,729.7 | ₹7,750 | 60 | 23,010 |
| 16 Jan 2026 | ₹7,840 | ₹8,210 | ₹7,840 | ₹8,150 | 360 | 22,860 |
| 19 Jan 2026 | ₹7,900 | ₹8,000 | ₹7,700 | ₹7,850 | 720 | 22,200 |
| 20 Jan 2026 | ₹7,829 | ₹7,829 | ₹7,409.05 | ₹7,409.05 | 3,870 | 18,600 |
| 21 Jan 2026 | ₹7,380 | ₹7,380 | ₹6,615.85 | ₹6,800 | 5,820 | 13,140 |
| 22 Jan 2026 | ₹7,550 | ₹7,584.2 | ₹6,980 | ₹7,245 | 2,970 | 12,510 |
| 23 Jan 2026 | ₹7,345 | ₹7,345 | ₹6,375.6 | ₹6,469.95 | 9,060 | 6,300 |
| 27 Jan 2026 | ₹6,500 | ₹7,192.7 | ₹6,300 | ₹7,192.7 | 4,770 | 4,140 |