NIFTY BANK 59,400 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹740.45 and a low of ₹168.4. Final close ₹227.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹403.05 | ₹542.6 | ₹365.7 | ₹504.3 | 6,38,645 | 1,66,915 |
| 2 Dec 2025 | ₹555.05 | ₹600 | ₹485 | ₹560.85 | 21,10,955 | 1,92,115 |
| 3 Dec 2025 | ₹577 | ₹721.35 | ₹494.75 | ₹506.5 | 16,34,395 | 1,67,685 |
| 4 Dec 2025 | ₹525 | ₹628.75 | ₹458.1 | ₹536.65 | 19,26,260 | 1,79,865 |
| 5 Dec 2025 | ₹550.05 | ₹581.6 | ₹337.5 | ₹339.6 | 18,34,805 | 1,85,850 |
| 8 Dec 2025 | ₹362 | ₹645.55 | ₹343.8 | ₹577.7 | 22,37,830 | 1,52,740 |
| 9 Dec 2025 | ₹644.95 | ₹712.05 | ₹473.5 | ₹521.25 | 12,11,490 | 1,76,680 |
| 10 Dec 2025 | ₹521.25 | ₹730 | ₹442 | ₹689.5 | 20,48,410 | 2,01,320 |
| 11 Dec 2025 | ₹633.25 | ₹740.45 | ₹417.3 | ₹490 | 16,52,525 | 1,66,985 |
| 12 Dec 2025 | ₹478 | ₹496 | ₹348.75 | ₹383 | 38,19,375 | 2,40,135 |
| 15 Dec 2025 | ₹461 | ₹532.8 | ₹343 | ₹360 | 27,78,335 | 2,81,120 |
| 16 Dec 2025 | ₹400 | ₹567.35 | ₹375.05 | ₹562 | 20,00,740 | 2,27,465 |
| 17 Dec 2025 | ₹544.1 | ₹652 | ₹478.2 | ₹559.1 | 7,37,310 | 1,79,900 |
| 18 Dec 2025 | ₹580 | ₹714.15 | ₹433.55 | ₹597.6 | 7,53,060 | 1,59,775 |
| 19 Dec 2025 | ₹509.4 | ₹561.55 | ₹440 | ₹473.1 | 8,19,560 | 1,68,070 |
| 22 Dec 2025 | ₹400.95 | ₹400.95 | ₹305.05 | ₹318.75 | 29,93,025 | 2,99,845 |
| 23 Dec 2025 | ₹317.95 | ₹336 | ₹253.65 | ₹280.4 | 42,62,475 | 3,70,930 |
| 24 Dec 2025 | ₹245.85 | ₹324 | ₹168.4 | ₹321 | 72,31,455 | 2,70,585 |
| 26 Dec 2025 | ₹319.35 | ₹439.8 | ₹290.1 | ₹395.45 | 22,68,140 | 1,75,035 |
| 29 Dec 2025 | ₹387 | ₹590 | ₹336.5 | ₹477.7 | 14,49,175 | 1,68,070 |
| 30 Dec 2025 | ₹505.95 | ₹652 | ₹216.2 | ₹227.5 | 34,63,425 | 91,035 |