NIFTY BANK 58,900 CE traded across 20 sessions from 29 Dec 2025 to 27 Jan 2026, with a life-high of ₹1,750 and a low of ₹18.05. Final close ₹304.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Dec 2025 | ₹1,048 | ₹1,048 | ₹880 | ₹935.55 | 1,42,170 | 41,190 |
| 30 Dec 2025 | ₹933.2 | ₹1,115.65 | ₹846.15 | ₹1,089 | 4,17,630 | 42,900 |
| 31 Dec 2025 | ₹1,013.85 | ₹1,379.8 | ₹1,013.85 | ₹1,277.3 | 74,190 | 36,750 |
| 1 Jan 2026 | ₹1,306.8 | ₹1,315 | ₹1,198.8 | ₹1,288.5 | 11,100 | 37,050 |
| 2 Jan 2026 | ₹1,350 | ₹1,636.25 | ₹1,350 | ₹1,629 | 12,150 | 36,660 |
| 5 Jan 2026 | ₹1,680 | ₹1,750 | ₹1,325 | ₹1,421.7 | 16,890 | 31,230 |
| 6 Jan 2026 | ₹1,464.85 | ₹1,674.35 | ₹1,461.2 | ₹1,554.45 | 10,020 | 30,420 |
| 7 Jan 2026 | ₹1,466.8 | ₹1,500 | ₹1,254.1 | ₹1,400.05 | 7,860 | 29,940 |
| 8 Jan 2026 | ₹1,340 | ₹1,460 | ₹1,120.9 | ₹1,193.75 | 17,460 | 28,290 |
| 9 Jan 2026 | ₹1,193.75 | ₹1,199.65 | ₹878.25 | ₹925.8 | 62,070 | 24,420 |
| 12 Jan 2026 | ₹928.2 | ₹1,126.55 | ₹680 | ₹1,085.15 | 5,18,610 | 44,400 |
| 13 Jan 2026 | ₹1,149.95 | ₹1,163.2 | ₹876 | ₹1,045.25 | 45,690 | 38,610 |
| 14 Jan 2026 | ₹980.05 | ₹1,199.95 | ₹930.7 | ₹1,069.5 | 28,350 | 35,610 |
| 16 Jan 2026 | ₹1,140.15 | ₹1,494.25 | ₹1,132.2 | ₹1,391.55 | 15,480 | 33,030 |
| 19 Jan 2026 | ₹1,138.75 | ₹1,220.15 | ₹922.05 | ₹1,075 | 22,560 | 28,860 |
| 20 Jan 2026 | ₹1,051.65 | ₹1,127.7 | ₹710 | ₹753.3 | 78,600 | 44,250 |
| 21 Jan 2026 | ₹700.05 | ₹779.2 | ₹256.4 | ₹363.85 | 37,47,780 | 1,43,790 |
| 22 Jan 2026 | ₹480 | ₹850.25 | ₹378.9 | ₹614.7 | 28,11,960 | 80,730 |
| 23 Jan 2026 | ₹603 | ₹645.75 | ₹104.1 | ₹125.35 | 66,08,460 | 3,55,140 |
| 27 Jan 2026 | ₹75.4 | ₹319.65 | ₹18.05 | ₹304.4 | 9,08,42,040 | 3,00,210 |