NIFTY BANK 59,600 PE traded across 21 sessions from 1 Dec 2025 to 30 Dec 2025, with a life-high of ₹856.1 and a low of ₹252.75. Final close ₹429.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2025 | ₹495 | ₹623.8 | ₹432.5 | ₹582.45 | 11,42,120 | 1,46,230 |
| 2 Dec 2025 | ₹655 | ₹692.1 | ₹561.3 | ₹647.75 | 22,54,105 | 1,19,630 |
| 3 Dec 2025 | ₹689.95 | ₹825 | ₹576.65 | ₹590.4 | 6,92,825 | 98,140 |
| 4 Dec 2025 | ₹609.4 | ₹726.5 | ₹534.4 | ₹624.65 | 9,83,640 | 1,41,610 |
| 5 Dec 2025 | ₹664.95 | ₹676.4 | ₹400.6 | ₹406.1 | 24,65,330 | 1,93,970 |
| 8 Dec 2025 | ₹424 | ₹742.35 | ₹406.1 | ₹673.55 | 26,91,710 | 1,71,080 |
| 9 Dec 2025 | ₹735.95 | ₹820 | ₹558.65 | ₹617.45 | 8,04,930 | 1,66,215 |
| 10 Dec 2025 | ₹640 | ₹841.2 | ₹525.2 | ₹797.95 | 9,39,330 | 1,51,060 |
| 11 Dec 2025 | ₹748 | ₹855.55 | ₹500 | ₹586.5 | 7,81,760 | 1,52,390 |
| 12 Dec 2025 | ₹592 | ₹592.75 | ₹423 | ₹469.45 | 19,27,520 | 1,79,235 |
| 15 Dec 2025 | ₹490.8 | ₹636.85 | ₹421.85 | ₹440.1 | 14,39,375 | 1,92,815 |
| 16 Dec 2025 | ₹480 | ₹683.75 | ₹474.35 | ₹669.2 | 6,98,600 | 1,47,105 |
| 17 Dec 2025 | ₹694.05 | ₹785.85 | ₹586.95 | ₹681.1 | 2,63,305 | 1,25,860 |
| 18 Dec 2025 | ₹758 | ₹856.1 | ₹542.05 | ₹734.3 | 3,06,460 | 1,25,125 |
| 19 Dec 2025 | ₹638 | ₹694 | ₹558 | ₹591.1 | 3,34,635 | 1,13,925 |
| 22 Dec 2025 | ₹503.95 | ₹515.8 | ₹404.5 | ₹423.85 | 9,36,810 | 1,69,365 |
| 23 Dec 2025 | ₹395.6 | ₹448.4 | ₹348.6 | ₹389.8 | 14,10,150 | 1,72,410 |
| 24 Dec 2025 | ₹391.95 | ₹465 | ₹252.75 | ₹461 | 22,72,550 | 1,26,490 |
| 26 Dec 2025 | ₹459.35 | ₹617.4 | ₹442 | ₹571.05 | 7,03,745 | 87,780 |
| 29 Dec 2025 | ₹552 | ₹780 | ₹513.9 | ₹675 | 2,67,190 | 63,735 |
| 30 Dec 2025 | ₹708.85 | ₹852.2 | ₹416.35 | ₹429.55 | 5,92,375 | 45,220 |