NIFTY BANK 59,500 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹796 and a low of ₹207. Final close ₹327.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹399.95 | ₹581.25 | ₹360.5 | ₹540.25 | 23,05,590 | 7,56,350 |
| 2 Dec 2025 | ₹551.15 | ₹644.75 | ₹521.4 | ₹600.6 | 53,45,445 | 7,06,405 |
| 3 Dec 2025 | ₹631 | ₹769.85 | ₹532 | ₹544.45 | 36,98,870 | 12,81,525 |
| 4 Dec 2025 | ₹561.7 | ₹674 | ₹493.2 | ₹577.25 | 38,92,525 | 15,42,835 |
| 5 Dec 2025 | ₹581.5 | ₹624 | ₹366.5 | ₹367.25 | 58,62,710 | 16,65,965 |
| 8 Dec 2025 | ₹389 | ₹688.15 | ₹367.75 | ₹619.95 | 63,41,790 | 16,26,345 |
| 9 Dec 2025 | ₹650.9 | ₹761.95 | ₹514 | ₹562.55 | 29,08,570 | 16,45,735 |
| 10 Dec 2025 | ₹562.5 | ₹781.4 | ₹480.55 | ₹740.2 | 37,11,295 | 15,48,190 |
| 11 Dec 2025 | ₹681 | ₹796 | ₹455.85 | ₹531.4 | 32,80,900 | 16,22,985 |
| 12 Dec 2025 | ₹500.1 | ₹543.95 | ₹384.75 | ₹423.25 | 51,77,900 | 16,88,855 |
| 15 Dec 2025 | ₹485 | ₹585.45 | ₹381 | ₹400.95 | 52,80,835 | 19,40,925 |
| 16 Dec 2025 | ₹416.95 | ₹623.7 | ₹416.95 | ₹616.65 | 34,73,505 | 16,95,400 |
| 17 Dec 2025 | ₹610 | ₹717.2 | ₹529.25 | ₹623.9 | 19,81,175 | 14,83,090 |
| 18 Dec 2025 | ₹669 | ₹782.55 | ₹485.25 | ₹664 | 28,80,465 | 12,60,595 |
| 19 Dec 2025 | ₹555.05 | ₹628.25 | ₹499.2 | ₹530.75 | 25,17,970 | 12,43,270 |
| 22 Dec 2025 | ₹430 | ₹452.65 | ₹351.35 | ₹368.8 | 39,97,525 | 13,54,640 |
| 23 Dec 2025 | ₹360.05 | ₹389.7 | ₹303.75 | ₹333.6 | 41,20,865 | 13,12,465 |
| 24 Dec 2025 | ₹319.05 | ₹392.5 | ₹207 | ₹390.1 | 83,48,305 | 12,33,820 |
| 26 Dec 2025 | ₹385.35 | ₹526.45 | ₹365.75 | ₹484.8 | 37,12,975 | 10,23,505 |
| 29 Dec 2025 | ₹479.05 | ₹687.65 | ₹423.25 | ₹575.15 | 18,66,200 | 6,98,495 |
| 30 Dec 2025 | ₹589 | ₹752.3 | ₹317.35 | ₹327.85 | 29,36,185 | 4,98,470 |