NIFTY BANK 59,300 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹683.9 and a low of ₹117.8. Final close ₹127.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹344.5 | ₹504 | ₹335.9 | ₹468.45 | 4,73,515 | 1,57,640 |
| 2 Dec 2025 | ₹483.05 | ₹558.75 | ₹451.25 | ₹521.7 | 11,74,145 | 1,65,235 |
| 3 Dec 2025 | ₹575 | ₹674.1 | ₹450.05 | ₹468.4 | 19,76,520 | 1,62,540 |
| 4 Dec 2025 | ₹491.8 | ₹583.1 | ₹423.1 | ₹494.05 | 25,05,965 | 1,61,910 |
| 5 Dec 2025 | ₹502.05 | ₹538.15 | ₹310.15 | ₹312 | 20,42,880 | 2,11,050 |
| 8 Dec 2025 | ₹323.9 | ₹595.4 | ₹311.95 | ₹534 | 20,58,980 | 1,57,115 |
| 9 Dec 2025 | ₹595.4 | ₹663.5 | ₹435.6 | ₹482.75 | 24,28,825 | 1,87,460 |
| 10 Dec 2025 | ₹487.3 | ₹674.25 | ₹402.95 | ₹637 | 28,54,460 | 1,79,410 |
| 11 Dec 2025 | ₹590 | ₹683.9 | ₹381.6 | ₹445 | 23,94,035 | 1,79,970 |
| 12 Dec 2025 | ₹385 | ₹450.9 | ₹316.25 | ₹349.8 | 28,00,805 | 2,23,545 |
| 15 Dec 2025 | ₹370.9 | ₹485.2 | ₹310.05 | ₹325.5 | 29,46,370 | 2,93,020 |
| 16 Dec 2025 | ₹359.95 | ₹516.8 | ₹350.6 | ₹507.2 | 30,57,705 | 2,88,190 |
| 17 Dec 2025 | ₹500.05 | ₹589.9 | ₹430 | ₹502.85 | 15,79,865 | 2,28,585 |
| 18 Dec 2025 | ₹555.05 | ₹647.4 | ₹385.05 | ₹537 | 16,17,910 | 2,10,875 |
| 19 Dec 2025 | ₹465.95 | ₹500 | ₹385.1 | ₹415 | 18,79,395 | 2,34,045 |
| 22 Dec 2025 | ₹346 | ₹352.9 | ₹265 | ₹276 | 59,79,365 | 4,22,065 |
| 23 Dec 2025 | ₹277.6 | ₹289 | ₹213.45 | ₹235.6 | 62,57,510 | 5,52,790 |
| 24 Dec 2025 | ₹235.95 | ₹264.15 | ₹136.5 | ₹260.4 | 81,32,670 | 4,52,795 |
| 26 Dec 2025 | ₹259.35 | ₹358.35 | ₹234.65 | ₹313 | 49,98,805 | 2,30,965 |
| 29 Dec 2025 | ₹285.75 | ₹497.05 | ₹256.05 | ₹390.8 | 26,59,580 | 1,42,275 |
| 30 Dec 2025 | ₹389.2 | ₹555.6 | ₹117.8 | ₹127.6 | 1,22,88,780 | 2,00,900 |