NIFTY BANK 58,300 CE traded across 20 sessions from 29 Dec 2025 to 27 Jan 2026, with a life-high of ₹2,285 and a low of ₹152. Final close ₹903.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Dec 2025 | ₹1,360 | ₹1,429.15 | ₹1,275 | ₹1,370 | 1,050 | 1,020 |
| 30 Dec 2025 | ₹1,302.75 | ₹1,520 | ₹1,269.55 | ₹1,520 | 870 | 1,110 |
| 31 Dec 2025 | ₹1,520 | ₹1,860 | ₹1,520 | ₹1,770 | 3,000 | 2,430 |
| 1 Jan 2026 | ₹1,780 | ₹1,789.6 | ₹1,748 | ₹1,780 | 540 | 2,880 |
| 2 Jan 2026 | ₹1,935.95 | ₹2,117.15 | ₹1,935.95 | ₹2,115 | 720 | 2,760 |
| 5 Jan 2026 | ₹2,285 | ₹2,285 | ₹2,135 | ₹2,135 | 120 | 2,760 |
| 6 Jan 2026 | ₹2,055.45 | ₹2,055.45 | ₹2,055.45 | ₹2,055.45 | 30 | 2,760 |
| 7 Jan 2026 | ₹1,948.6 | ₹2,004.65 | ₹1,921.5 | ₹1,921.5 | 120 | 2,790 |
| 8 Jan 2026 | ₹1,862.9 | ₹1,939 | ₹1,697.35 | ₹1,697.45 | 300 | 2,790 |
| 9 Jan 2026 | ₹1,560.35 | ₹1,668 | ₹1,382.35 | ₹1,397.65 | 540 | 2,970 |
| 12 Jan 2026 | ₹1,210 | ₹1,595 | ₹1,100 | ₹1,560.3 | 2,940 | 3,600 |
| 13 Jan 2026 | ₹1,552.5 | ₹1,628.4 | ₹1,322.8 | ₹1,540.7 | 960 | 4,080 |
| 14 Jan 2026 | ₹1,516.6 | ₹1,684.9 | ₹1,420 | ₹1,569.85 | 360 | 3,810 |
| 16 Jan 2026 | ₹1,826.45 | ₹1,969.55 | ₹1,771.4 | ₹1,969.55 | 930 | 3,870 |
| 19 Jan 2026 | ₹1,505 | ₹1,761.05 | ₹1,505 | ₹1,693.7 | 660 | 3,780 |
| 20 Jan 2026 | ₹1,463.45 | ₹1,463.45 | ₹1,203 | ₹1,213 | 1,950 | 3,840 |
| 21 Jan 2026 | ₹1,185.8 | ₹1,256.6 | ₹513.8 | ₹747.1 | 2,30,640 | 18,180 |
| 22 Jan 2026 | ₹957.7 | ₹1,362.35 | ₹775 | ₹1,132.5 | 47,070 | 13,320 |
| 23 Jan 2026 | ₹1,086.7 | ₹1,117.85 | ₹326.35 | ₹379.55 | 5,04,270 | 62,940 |
| 27 Jan 2026 | ₹400.05 | ₹917.2 | ₹152 | ₹903.25 | 86,66,850 | 1,61,130 |