NIFTY BANK 58,700 CE traded across 20 sessions from 29 Dec 2025 to 27 Jan 2026, with a life-high of ₹1,936.3 and a low of ₹52.7. Final close ₹503.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Dec 2025 | ₹1,165.7 | ₹1,165.75 | ₹999.95 | ₹1,078.1 | 20,460 | 6,180 |
| 30 Dec 2025 | ₹1,042.6 | ₹1,235.55 | ₹967.45 | ₹1,235.55 | 1,05,060 | 10,350 |
| 31 Dec 2025 | ₹1,196 | ₹1,529.45 | ₹1,196 | ₹1,442.55 | 14,400 | 11,610 |
| 1 Jan 2026 | ₹1,488.9 | ₹1,488.9 | ₹1,350 | ₹1,452.2 | 5,490 | 12,540 |
| 2 Jan 2026 | ₹1,599.75 | ₹1,807 | ₹1,599.75 | ₹1,758.4 | 1,590 | 12,690 |
| 5 Jan 2026 | ₹1,805 | ₹1,936.3 | ₹1,518.5 | ₹1,592.85 | 1,860 | 12,870 |
| 6 Jan 2026 | ₹1,814.6 | ₹1,814.65 | ₹1,662.55 | ₹1,735 | 1,140 | 12,870 |
| 7 Jan 2026 | ₹1,614.8 | ₹1,664.55 | ₹1,426 | ₹1,580 | 3,090 | 12,780 |
| 8 Jan 2026 | ₹1,581.45 | ₹1,581.45 | ₹1,324.85 | ₹1,364.6 | 1,530 | 12,840 |
| 9 Jan 2026 | ₹1,200 | ₹1,312 | ₹1,015.2 | ₹1,058.9 | 6,090 | 12,660 |
| 12 Jan 2026 | ₹969.05 | ₹1,293.8 | ₹803.25 | ₹1,243.95 | 89,490 | 20,370 |
| 13 Jan 2026 | ₹1,302.1 | ₹1,326.8 | ₹1,018.45 | ₹1,202.4 | 11,370 | 20,460 |
| 14 Jan 2026 | ₹1,197.55 | ₹1,362.9 | ₹1,095 | ₹1,230.3 | 18,000 | 19,830 |
| 16 Jan 2026 | ₹1,300.05 | ₹1,652.35 | ₹1,288 | ₹1,571.45 | 5,670 | 19,170 |
| 19 Jan 2026 | ₹1,290 | ₹1,384.2 | ₹1,088.75 | ₹1,252.95 | 5,730 | 19,050 |
| 20 Jan 2026 | ₹1,296.45 | ₹1,296.45 | ₹855.05 | ₹881.3 | 15,780 | 19,830 |
| 21 Jan 2026 | ₹780 | ₹945 | ₹327.5 | ₹476.3 | 25,01,100 | 1,24,080 |
| 22 Jan 2026 | ₹620 | ₹1,016.4 | ₹495.85 | ₹780 | 7,09,410 | 58,050 |
| 23 Jan 2026 | ₹799.95 | ₹803.05 | ₹154 | ₹186.5 | 48,26,190 | 3,57,900 |
| 27 Jan 2026 | ₹66.8 | ₹515.95 | ₹52.7 | ₹503.75 | 7,46,66,130 | 6,82,560 |