NIFTY BANK 58,600 CE traded across 20 sessions from 29 Dec 2025 to 27 Jan 2026, with a life-high of ₹2,022.4 and a low of ₹69. Final close ₹603.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Dec 2025 | ₹1,231.8 | ₹1,253.2 | ₹1,060.1 | ₹1,097.2 | 7,590 | 4,050 |
| 30 Dec 2025 | ₹1,097.2 | ₹1,302 | ₹1,029 | ₹1,302 | 39,570 | 10,950 |
| 31 Dec 2025 | ₹1,334.3 | ₹1,615.7 | ₹1,279.25 | ₹1,520 | 13,680 | 13,710 |
| 1 Jan 2026 | ₹1,531.95 | ₹1,552.7 | ₹1,431.95 | ₹1,526.9 | 1,680 | 14,040 |
| 2 Jan 2026 | ₹1,815 | ₹1,885 | ₹1,797 | ₹1,830.45 | 930 | 14,550 |
| 5 Jan 2026 | ₹1,863.55 | ₹2,022.4 | ₹1,580 | ₹1,670.5 | 4,320 | 16,110 |
| 6 Jan 2026 | ₹1,800 | ₹1,925 | ₹1,750 | ₹1,770 | 900 | 15,960 |
| 7 Jan 2026 | ₹1,700 | ₹1,725.45 | ₹1,500 | ₹1,672.2 | 2,130 | 16,050 |
| 8 Jan 2026 | ₹1,580 | ₹1,698 | ₹1,360.65 | ₹1,414.9 | 4,770 | 16,170 |
| 9 Jan 2026 | ₹1,450 | ₹1,450 | ₹1,118.55 | ₹1,137 | 5,250 | 16,170 |
| 12 Jan 2026 | ₹1,041.9 | ₹1,368.95 | ₹880 | ₹1,318.6 | 30,030 | 19,230 |
| 13 Jan 2026 | ₹1,368.35 | ₹1,405.8 | ₹1,100 | ₹1,291 | 8,460 | 19,260 |
| 14 Jan 2026 | ₹1,303.9 | ₹1,449.1 | ₹1,176 | ₹1,310.75 | 10,620 | 18,600 |
| 16 Jan 2026 | ₹1,353.85 | ₹1,748.55 | ₹1,353.85 | ₹1,674.15 | 4,020 | 19,350 |
| 19 Jan 2026 | ₹1,390 | ₹1,490 | ₹1,201.85 | ₹1,386.1 | 2,370 | 19,110 |
| 20 Jan 2026 | ₹1,379 | ₹1,396.95 | ₹942.05 | ₹963 | 9,780 | 19,410 |
| 21 Jan 2026 | ₹950 | ₹991.4 | ₹367.85 | ₹538.45 | 19,90,740 | 93,720 |
| 22 Jan 2026 | ₹660 | ₹1,103.4 | ₹557.5 | ₹864.7 | 4,25,640 | 59,700 |
| 23 Jan 2026 | ₹857.25 | ₹864.7 | ₹189.15 | ₹227.25 | 53,77,650 | 3,45,480 |
| 27 Jan 2026 | ₹162.7 | ₹618.8 | ₹69 | ₹603.5 | 4,34,85,840 | 4,02,930 |