NIFTY BANK 59,000 CE traded across 20 sessions from 29 Dec 2025 to 27 Jan 2026, with a life-high of ₹1,683.55 and a low of ₹9.65. Final close ₹205.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Dec 2025 | ₹947.15 | ₹977.95 | ₹817.05 | ₹870 | 6,43,860 | 3,55,560 |
| 30 Dec 2025 | ₹859.95 | ₹1,014.95 | ₹781.5 | ₹1,012 | 15,31,290 | 4,36,050 |
| 31 Dec 2025 | ₹943.95 | ₹1,307.65 | ₹868.5 | ₹1,208 | 8,83,980 | 4,08,420 |
| 1 Jan 2026 | ₹1,216.05 | ₹1,355 | ₹1,107.2 | ₹1,210.85 | 2,09,340 | 4,08,690 |
| 2 Jan 2026 | ₹1,244.95 | ₹1,578.5 | ₹1,240 | ₹1,546.4 | 3,12,930 | 3,44,190 |
| 5 Jan 2026 | ₹1,551.5 | ₹1,683.55 | ₹1,240.2 | ₹1,340 | 2,10,090 | 3,30,270 |
| 6 Jan 2026 | ₹1,350 | ₹1,599.65 | ₹1,350 | ₹1,479.95 | 1,62,570 | 3,01,530 |
| 7 Jan 2026 | ₹1,400.05 | ₹1,440.05 | ₹1,170.85 | ₹1,328.3 | 1,84,230 | 2,73,390 |
| 8 Jan 2026 | ₹1,280.85 | ₹1,394.45 | ₹1,040 | ₹1,111.75 | 2,84,160 | 2,52,240 |
| 9 Jan 2026 | ₹1,124.95 | ₹1,163.95 | ₹809 | ₹852 | 9,54,960 | 3,45,480 |
| 12 Jan 2026 | ₹830 | ₹1,056.4 | ₹623.7 | ₹1,008.75 | 29,67,900 | 3,39,900 |
| 13 Jan 2026 | ₹1,099.95 | ₹1,100.05 | ₹794.05 | ₹962.6 | 7,45,530 | 3,36,180 |
| 14 Jan 2026 | ₹886.25 | ₹1,119 | ₹851.25 | ₹982.5 | 6,22,650 | 3,08,940 |
| 16 Jan 2026 | ₹999 | ₹1,392 | ₹999 | ₹1,308.95 | 3,68,730 | 2,82,000 |
| 19 Jan 2026 | ₹1,200 | ₹1,200 | ₹844 | ₹982.55 | 4,93,200 | 3,00,000 |
| 20 Jan 2026 | ₹970 | ₹1,064.9 | ₹634.2 | ₹655.75 | 7,02,090 | 3,22,080 |
| 21 Jan 2026 | ₹600.05 | ₹716.95 | ₹226.6 | ₹315.5 | 1,21,76,760 | 7,12,620 |
| 22 Jan 2026 | ₹389.9 | ₹772.7 | ₹329.8 | ₹536.45 | 98,31,150 | 7,18,590 |
| 23 Jan 2026 | ₹550 | ₹568.15 | ₹85 | ₹104 | 2,13,29,040 | 13,08,660 |
| 27 Jan 2026 | ₹50.3 | ₹222 | ₹9.65 | ₹205.2 | 16,40,88,210 | 10,59,780 |