NIFTY BANK 59,200 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹633.6 and a low of ₹26.9. Final close ₹28.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹377.45 | ₹470 | ₹324 | ₹437 | 4,31,235 | 1,67,930 |
| 2 Dec 2025 | ₹484 | ₹518.35 | ₹418.05 | ₹481.5 | 7,04,235 | 1,60,650 |
| 3 Dec 2025 | ₹510 | ₹625.1 | ₹424.1 | ₹433.05 | 26,96,785 | 1,81,510 |
| 4 Dec 2025 | ₹488 | ₹541.8 | ₹390.45 | ₹458.6 | 23,57,180 | 2,63,200 |
| 5 Dec 2025 | ₹480 | ₹499.65 | ₹284 | ₹287.9 | 17,91,405 | 2,28,025 |
| 8 Dec 2025 | ₹290 | ₹552.35 | ₹289.1 | ₹490.3 | 18,40,510 | 2,11,680 |
| 9 Dec 2025 | ₹520 | ₹614.8 | ₹400.2 | ₹444.75 | 27,30,770 | 2,58,825 |
| 10 Dec 2025 | ₹490 | ₹623.6 | ₹370 | ₹585.6 | 28,44,065 | 1,89,490 |
| 11 Dec 2025 | ₹542.45 | ₹633.6 | ₹344.2 | ₹404.7 | 33,11,945 | 2,43,705 |
| 12 Dec 2025 | ₹374.95 | ₹411.05 | ₹286.4 | ₹315.05 | 16,67,820 | 2,45,980 |
| 15 Dec 2025 | ₹390 | ₹441.55 | ₹277 | ₹292.3 | 32,95,600 | 3,60,220 |
| 16 Dec 2025 | ₹325.9 | ₹469.2 | ₹315.6 | ₹459.8 | 35,29,470 | 2,83,080 |
| 17 Dec 2025 | ₹435 | ₹532.7 | ₹387.6 | ₹448.5 | 26,99,095 | 2,64,740 |
| 18 Dec 2025 | ₹497.8 | ₹584.95 | ₹342.15 | ₹477 | 32,33,370 | 2,44,965 |
| 19 Dec 2025 | ₹377.05 | ₹446.7 | ₹335.65 | ₹364.1 | 37,55,360 | 3,12,200 |
| 22 Dec 2025 | ₹359.9 | ₹359.9 | ₹227.8 | ₹237.9 | 36,05,385 | 4,11,845 |
| 23 Dec 2025 | ₹212 | ₹246 | ₹177 | ₹196.9 | 36,87,180 | 4,66,270 |
| 24 Dec 2025 | ₹186.55 | ₹213 | ₹109.2 | ₹210 | 66,29,630 | 4,27,700 |
| 26 Dec 2025 | ₹209.35 | ₹285 | ₹180.5 | ₹245 | 1,13,50,535 | 3,50,700 |
| 29 Dec 2025 | ₹247.3 | ₹410 | ₹187 | ₹299.85 | 58,48,185 | 2,37,090 |
| 30 Dec 2025 | ₹340.95 | ₹459.75 | ₹26.9 | ₹28.35 | 6,48,18,110 | 13,68,360 |