NIFTY BANK 58,800 CE traded across 20 sessions from 29 Dec 2025 to 27 Jan 2026, with a life-high of ₹1,846.1 and a low of ₹36.35. Final close ₹404.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Dec 2025 | ₹1,140.8 | ₹1,140.8 | ₹940 | ₹995.2 | 1,20,630 | 23,730 |
| 30 Dec 2025 | ₹995.2 | ₹1,172.55 | ₹893.9 | ₹1,164.8 | 3,08,340 | 30,840 |
| 31 Dec 2025 | ₹1,164.8 | ₹1,460 | ₹1,132.6 | ₹1,352.7 | 45,390 | 25,590 |
| 1 Jan 2026 | ₹1,436.8 | ₹1,436.8 | ₹1,268.25 | ₹1,374.6 | 13,500 | 26,250 |
| 2 Jan 2026 | ₹1,430 | ₹1,735 | ₹1,430 | ₹1,706.4 | 23,910 | 24,270 |
| 5 Jan 2026 | ₹1,802.55 | ₹1,846.1 | ₹1,415.45 | ₹1,508.05 | 9,780 | 23,190 |
| 6 Jan 2026 | ₹1,626 | ₹1,763 | ₹1,573.25 | ₹1,629.9 | 4,260 | 19,830 |
| 7 Jan 2026 | ₹1,630 | ₹1,630 | ₹1,332.95 | ₹1,495.5 | 9,810 | 19,560 |
| 8 Jan 2026 | ₹1,425 | ₹1,550 | ₹1,212.1 | ₹1,268.1 | 9,930 | 16,650 |
| 9 Jan 2026 | ₹1,240 | ₹1,240 | ₹950 | ₹994.15 | 27,360 | 18,060 |
| 12 Jan 2026 | ₹997.55 | ₹1,213.2 | ₹734 | ₹1,162 | 2,51,490 | 32,190 |
| 13 Jan 2026 | ₹1,243.05 | ₹1,255 | ₹938.8 | ₹1,117 | 37,080 | 29,580 |
| 14 Jan 2026 | ₹1,034.15 | ₹1,279.95 | ₹1,013.25 | ₹1,146.85 | 31,050 | 27,450 |
| 16 Jan 2026 | ₹1,198.9 | ₹1,567.4 | ₹1,195.3 | ₹1,464.4 | 14,220 | 25,260 |
| 19 Jan 2026 | ₹1,261.6 | ₹1,310 | ₹1,025 | ₹1,171.85 | 13,050 | 22,680 |
| 20 Jan 2026 | ₹1,156.9 | ₹1,229.35 | ₹782.5 | ₹803.2 | 25,980 | 27,840 |
| 21 Jan 2026 | ₹787.95 | ₹883.55 | ₹289.45 | ₹416.1 | 38,51,220 | 1,90,320 |
| 22 Jan 2026 | ₹538 | ₹939.6 | ₹433.8 | ₹694.45 | 27,16,380 | 1,13,940 |
| 23 Jan 2026 | ₹702.05 | ₹725.95 | ₹125.4 | ₹150 | 65,17,620 | 3,29,760 |
| 27 Jan 2026 | ₹93.2 | ₹418.75 | ₹36.35 | ₹404.25 | 9,97,02,600 | 3,06,420 |