NIFTY BANK 54,000 CE traded across 20 sessions from 29 Dec 2025 to 27 Jan 2026, with a life-high of ₹6,480 and a low of ₹4,180. Final close ₹5,185.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Dec 2025 | ₹5,440 | ₹5,470 | ₹5,200 | ₹5,293.05 | 4,440 | 21,030 |
| 30 Dec 2025 | ₹5,214.55 | ₹5,560 | ₹5,189.45 | ₹5,558.85 | 7,320 | 24,270 |
| 31 Dec 2025 | ₹5,669.9 | ₹5,980 | ₹5,610 | ₹5,837 | 3,840 | 26,010 |
| 1 Jan 2026 | ₹5,860 | ₹5,925 | ₹5,810 | ₹5,900 | 4,260 | 29,460 |
| 2 Jan 2026 | ₹6,069.45 | ₹6,335 | ₹6,069.45 | ₹6,280 | 15,090 | 44,010 |
| 5 Jan 2026 | ₹6,350 | ₹6,480 | ₹5,993.35 | ₹6,107.35 | 4,170 | 47,910 |
| 6 Jan 2026 | ₹6,180 | ₹6,252.9 | ₹6,180 | ₹6,252.9 | 60 | 47,910 |
| 7 Jan 2026 | ₹6,125 | ₹6,126.45 | ₹6,009 | ₹6,126.45 | 270 | 47,820 |
| 8 Jan 2026 | ₹5,850 | ₹5,900 | ₹5,800 | ₹5,866.85 | 480 | 47,820 |
| 9 Jan 2026 | ₹5,850 | ₹5,850 | ₹5,463.3 | ₹5,494.25 | 1,260 | 47,580 |
| 12 Jan 2026 | ₹5,375 | ₹5,746.55 | ₹5,170 | ₹5,711.85 | 990 | 47,040 |
| 13 Jan 2026 | ₹5,851.25 | ₹5,851.25 | ₹5,542 | ₹5,548 | 450 | 46,920 |
| 14 Jan 2026 | ₹5,854.9 | ₹5,854.9 | ₹5,734 | ₹5,750 | 270 | 47,010 |
| 16 Jan 2026 | ₹5,900 | ₹6,220 | ₹5,900 | ₹6,138.2 | 1,380 | 46,050 |
| 19 Jan 2026 | ₹5,900 | ₹5,935 | ₹5,725.25 | ₹5,889.65 | 4,860 | 41,490 |
| 20 Jan 2026 | ₹5,959.2 | ₹5,959.2 | ₹5,500 | ₹5,500 | 3,570 | 39,060 |
| 21 Jan 2026 | ₹5,450 | ₹5,450 | ₹4,401 | ₹4,834.35 | 4,380 | 35,790 |
| 22 Jan 2026 | ₹5,580 | ₹5,580 | ₹4,985 | ₹5,300 | 1,920 | 35,190 |
| 23 Jan 2026 | ₹5,256.65 | ₹5,361.55 | ₹4,421.85 | ₹4,490 | 17,130 | 20,790 |
| 27 Jan 2026 | ₹4,544.2 | ₹5,200 | ₹4,180 | ₹5,185 | 14,040 | 9,930 |