NIFTY BANK 55,000 CE traded across 20 sessions from 29 Dec 2025 to 27 Jan 2026, with a life-high of ₹5,518.35 and a low of ₹3,153.4. Final close ₹4,217.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Dec 2025 | ₹4,477.2 | ₹4,477.2 | ₹4,230 | ₹4,313.65 | 22,830 | 43,830 |
| 30 Dec 2025 | ₹4,207.4 | ₹4,586.35 | ₹4,188.2 | ₹4,586 | 15,480 | 54,990 |
| 31 Dec 2025 | ₹4,556.45 | ₹5,000 | ₹4,556.45 | ₹4,892.1 | 3,540 | 55,200 |
| 1 Jan 2026 | ₹4,837.15 | ₹4,942.3 | ₹4,833.4 | ₹4,909.2 | 1,650 | 55,950 |
| 2 Jan 2026 | ₹5,083 | ₹5,350 | ₹5,083 | ₹5,319.05 | 1,110 | 56,010 |
| 5 Jan 2026 | ₹5,400 | ₹5,518.35 | ₹4,985 | ₹5,099.1 | 3,390 | 55,410 |
| 6 Jan 2026 | ₹5,248.65 | ₹5,403.85 | ₹5,210 | ₹5,264.2 | 4,170 | 58,230 |
| 7 Jan 2026 | ₹5,180 | ₹5,184.1 | ₹4,940 | ₹5,128.95 | 3,930 | 57,390 |
| 8 Jan 2026 | ₹5,050 | ₹5,160 | ₹4,740.45 | ₹4,853.7 | 1,590 | 56,490 |
| 9 Jan 2026 | ₹4,700 | ₹4,841.9 | ₹4,467.8 | ₹4,515.25 | 2,670 | 54,960 |
| 12 Jan 2026 | ₹4,425 | ₹4,759.9 | ₹4,143.55 | ₹4,716.75 | 5,280 | 54,210 |
| 13 Jan 2026 | ₹4,800 | ₹4,821 | ₹4,501 | ₹4,740 | 1,770 | 53,700 |
| 14 Jan 2026 | ₹4,730 | ₹4,885 | ₹4,600 | ₹4,774.55 | 1,020 | 53,790 |
| 16 Jan 2026 | ₹5,066 | ₹5,253.25 | ₹5,066 | ₹5,140 | 1,680 | 52,860 |
| 19 Jan 2026 | ₹4,934.65 | ₹5,039.3 | ₹4,711 | ₹4,860.75 | 5,730 | 50,100 |
| 20 Jan 2026 | ₹4,877 | ₹4,877 | ₹4,399.95 | ₹4,401.3 | 13,080 | 54,900 |
| 21 Jan 2026 | ₹4,425 | ₹4,435.95 | ₹3,461.35 | ₹3,842.85 | 16,380 | 54,900 |
| 22 Jan 2026 | ₹4,390 | ₹4,600 | ₹3,910 | ₹4,383.8 | 6,660 | 48,900 |
| 23 Jan 2026 | ₹4,329 | ₹4,350 | ₹3,374.85 | ₹3,473.7 | 26,430 | 40,200 |
| 27 Jan 2026 | ₹3,450 | ₹4,217.9 | ₹3,153.4 | ₹4,217.9 | 32,730 | 13,200 |