NIFTY BANK 53,000 CE traded across 20 sessions from 29 Dec 2025 to 27 Jan 2026, with a life-high of ₹7,444 and a low of ₹5,216.9. Final close ₹6,200.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Dec 2025 | ₹6,380.8 | ₹6,380.8 | ₹6,182 | ₹6,275.35 | 12,330 | 25,560 |
| 30 Dec 2025 | ₹6,158.8 | ₹6,536 | ₹6,119.8 | ₹6,536 | 7,260 | 31,290 |
| 31 Dec 2025 | ₹6,558.65 | ₹6,967 | ₹6,558.65 | ₹6,850.75 | 1,470 | 31,560 |
| 1 Jan 2026 | ₹6,880 | ₹6,880 | ₹6,873.2 | ₹6,880 | 360 | 31,560 |
| 2 Jan 2026 | ₹7,202 | ₹7,323 | ₹7,192 | ₹7,300 | 540 | 31,380 |
| 5 Jan 2026 | ₹7,333 | ₹7,444 | ₹6,997.8 | ₹7,120 | 870 | 31,350 |
| 6 Jan 2026 | ₹7,217 | ₹7,312.4 | ₹7,217 | ₹7,235 | 120 | 30,840 |
| 7 Jan 2026 | ₹7,080 | ₹7,219.8 | ₹6,945.45 | ₹7,110 | 300 | 30,840 |
| 8 Jan 2026 | ₹7,050 | ₹7,050 | ₹6,828 | ₹6,850 | 810 | 31,230 |
| 9 Jan 2026 | ₹6,750 | ₹6,824.35 | ₹6,467.5 | ₹6,467.85 | 480 | 31,050 |
| 12 Jan 2026 | ₹6,295 | ₹6,650 | ₹6,225 | ₹6,600 | 300 | 31,020 |
| 13 Jan 2026 | ₹6,755 | ₹6,792.7 | ₹6,457.8 | ₹6,485 | 570 | 30,630 |
| 14 Jan 2026 | ₹6,740 | ₹6,833.35 | ₹6,589 | ₹6,740 | 210 | 30,480 |
| 16 Jan 2026 | ₹6,888 | ₹7,202 | ₹6,888 | ₹7,135 | 180 | 30,510 |
| 19 Jan 2026 | ₹6,840 | ₹6,840 | ₹6,700 | ₹6,826 | 870 | 29,700 |
| 20 Jan 2026 | ₹6,826.2 | ₹6,826.2 | ₹6,419 | ₹6,419.3 | 7,110 | 24,510 |
| 21 Jan 2026 | ₹6,500.05 | ₹6,500.05 | ₹5,465.3 | ₹5,836.55 | 5,820 | 21,930 |
| 22 Jan 2026 | ₹6,425 | ₹6,425 | ₹6,080 | ₹6,271.95 | 960 | 21,300 |
| 23 Jan 2026 | ₹6,274.4 | ₹6,333 | ₹5,426.75 | ₹5,461 | 19,290 | 5,910 |
| 27 Jan 2026 | ₹5,250 | ₹6,249.35 | ₹5,216.9 | ₹6,200 | 2,400 | 5,670 |