NIFTY BANK 55,500 CE traded across 20 sessions from 29 Dec 2025 to 27 Jan 2026, with a life-high of ₹5,000 and a low of ₹2,675. Final close ₹3,550.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Dec 2025 | ₹3,840 | ₹3,850 | ₹3,737.6 | ₹3,829 | 3,750 | 9,090 |
| 30 Dec 2025 | ₹3,760 | ₹4,090.3 | ₹3,680.5 | ₹4,090.3 | 12,060 | 19,410 |
| 31 Dec 2025 | ₹4,150 | ₹4,482.2 | ₹4,150 | ₹4,401.5 | 2,610 | 19,020 |
| 1 Jan 2026 | ₹4,300 | ₹4,400 | ₹4,300 | ₹4,400 | 330 | 19,050 |
| 2 Jan 2026 | ₹4,730 | ₹4,846.6 | ₹4,730 | ₹4,760 | 180 | 19,050 |
| 5 Jan 2026 | ₹5,000 | ₹5,000 | ₹4,530 | ₹4,610 | 270 | 18,930 |
| 6 Jan 2026 | ₹4,908.5 | ₹4,908.5 | ₹4,770 | ₹4,770 | 90 | 18,870 |
| 7 Jan 2026 | ₹4,558.65 | ₹4,558.65 | ₹4,558.65 | ₹4,558.65 | 30 | 18,870 |
| 8 Jan 2026 | ₹4,400 | ₹4,400 | ₹4,378.15 | ₹4,388 | 240 | 18,960 |
| 9 Jan 2026 | ₹4,276.15 | ₹4,276.15 | ₹4,024.3 | ₹4,050 | 150 | 18,810 |
| 12 Jan 2026 | ₹3,824.3 | ₹4,249.3 | ₹3,671.95 | ₹4,249.3 | 2,160 | 18,000 |
| 13 Jan 2026 | ₹4,025 | ₹4,150 | ₹4,025 | ₹4,150 | 90 | 17,970 |
| 14 Jan 2026 | ₹4,320 | ₹4,355 | ₹4,300 | ₹4,300 | 210 | 17,910 |
| 16 Jan 2026 | ₹4,571 | ₹4,749 | ₹4,571 | ₹4,700 | 570 | 17,460 |
| 19 Jan 2026 | ₹4,251 | ₹4,435 | ₹4,251 | ₹4,435 | 390 | 17,160 |
| 20 Jan 2026 | ₹4,301 | ₹4,301 | ₹3,933 | ₹3,933 | 780 | 16,560 |
| 21 Jan 2026 | ₹3,800 | ₹3,800 | ₹3,123 | ₹3,314.6 | 6,000 | 15,210 |
| 22 Jan 2026 | ₹4,089.85 | ₹4,090.85 | ₹3,500 | ₹3,777.5 | 1,950 | 14,400 |
| 23 Jan 2026 | ₹3,757.8 | ₹3,766.3 | ₹2,900 | ₹2,983.65 | 10,140 | 6,180 |
| 27 Jan 2026 | ₹2,805.15 | ₹3,553.85 | ₹2,675 | ₹3,550 | 2,160 | 5,430 |